MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 21,450.00 | 21,675.00 | 21,300.00 | 21,550.00 | 21,550.00 | 48,174 |
| 2024-08-20 | 21,700.00 | 21,825.00 | 21,450.00 | 21,575.00 | 21,575.00 | 45,200 |
| 2024-08-19 | 21,500.00 | 21,900.00 | 21,450.00 | 21,675.00 | 21,675.00 | 46,745 |
| 2024-08-16 | 21,100.00 | 21,500.00 | 20,900.00 | 21,275.00 | 21,275.00 | 69,951 |
| 2024-08-15 | 20,175.00 | 21,250.00 | 20,150.00 | 21,175.00 | 21,175.00 | 96,658 |
| 2024-08-14 | 20,175.00 | 20,200.00 | 19,825.00 | 19,975.00 | 19,975.00 | 61,814 |
| 2024-08-13 | 20,300.00 | 20,550.00 | 20,100.00 | 20,175.00 | 20,175.00 | 95,020 |
| 2024-08-12 | 20,450.00 | 20,475.00 | 20,100.00 | 20,300.00 | 20,300.00 | 74,485 |
| 2024-08-09 | 20,425.00 | 20,800.00 | 20,300.00 | 20,375.00 | 20,375.00 | 69,562 |
| 2024-08-08 | 20,500.00 | 20,775.00 | 20,225.00 | 20,325.00 | 20,325.00 | 65,691 |
| 2024-08-07 | 20,600.00 | 20,950.00 | 20,250.00 | 20,525.00 | 20,525.00 | 67,780 |
| 2024-08-06 | 19,800.00 | 20,625.00 | 19,800.00 | 20,150.00 | 20,150.00 | 76,517 |
| 2024-08-05 | 19,000.00 | 20,300.00 | 19,000.00 | 19,850.00 | 19,850.00 | 234,383 |
| 2024-08-02 | 18,650.00 | 19,600.00 | 18,650.00 | 19,525.00 | 19,525.00 | 395,752 |
| 2024-08-01 | 18,000.00 | 18,175.00 | 17,200.00 | 17,450.00 | 17,450.00 | 105,253 |
| 2024-07-31 | 17,200.00 | 17,975.00 | 17,150.00 | 17,925.00 | 17,925.00 | 20,856 |
| 2024-07-30 | 17,500.00 | 17,725.00 | 16,900.00 | 17,075.00 | 17,075.00 | 33,071 |
| 2024-07-29 | 18,175.00 | 18,450.00 | 17,375.00 | 17,425.00 | 17,425.00 | 32,107 |
| 2024-07-26 | 18,100.00 | 18,450.00 | 17,975.00 | 18,150.00 | 18,150.00 | 21,017 |
| 2024-07-25 | 18,000.00 | 18,625.00 | 17,775.00 | 18,025.00 | 18,025.00 | 19,682 |
| 2024-07-24 | 18,700.00 | 18,700.00 | 18,175.00 | 18,275.00 | 18,275.00 | 36,039 |
| 2024-07-23 | 18,800.00 | 19,025.00 | 18,650.00 | 18,850.00 | 18,850.00 | 43,729 |
| 2024-07-22 | 18,500.00 | 18,800.00 | 18,375.00 | 18,750.00 | 18,750.00 | 26,919 |
| 2024-07-19 | 18,025.00 | 18,475.00 | 18,025.00 | 18,325.00 | 18,325.00 | 40,641 |
| 2024-07-18 | 18,975.00 | 18,975.00 | 17,800.00 | 17,900.00 | 17,900.00 | 33,165 |
| 2024-07-17 | 18,350.00 | 18,475.00 | 17,925.00 | 18,250.00 | 18,250.00 | 33,296 |
| 2024-07-16 | 19,000.00 | 19,000.00 | 17,800.00 | 18,475.00 | 18,475.00 | 102,155 |
| 2024-07-15 | 20,450.00 | 20,450.00 | 18,775.00 | 18,925.00 | 18,925.00 | 69,768 |
| 2024-07-12 | 20,200.00 | 21,000.00 | 20,200.00 | 20,950.00 | 20,950.00 | 52,353 |
| 2024-07-11 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 33,744 |
| 2024-07-10 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 60,101 |
| 2024-07-08 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 66,044 |
| 2024-07-05 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 68,593 |
| 2024-07-04 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 34,621 |
| 2024-07-03 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 49,722 |
| 2024-07-02 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 76,740 |
| 2024-07-01 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 72,645 |
| 2024-06-28 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 42,100 |
| 2024-06-27 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 78,454 |
| 2024-06-26 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 120,288 |
| 2024-06-25 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 63,277 |
| 2024-06-24 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 41,630 |
| 2024-06-19 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 21,954 |
| 2024-06-18 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 41,010 |
| 2024-06-14 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 36,110 |
| 2024-06-13 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 67,064 |
| 2024-06-12 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 55,607 |
| 2024-06-11 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 50,847 |
| 2024-06-10 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 37,079 |
| 2024-06-07 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 67,288 |
| 2024-06-06 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 41,974 |
| 2024-06-05 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 66,667 |
| 2024-06-04 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 70,435 |
| 2024-06-03 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 73,060 |
| 2024-05-31 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 71,833 |
| 2024-05-30 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 43,548 |
| 2024-05-29 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 34,641 |
| 2024-05-28 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 59,658 |
| 2024-05-27 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 17,416.50 | 25,481 |
| 2024-05-24 | 17,800.00 | 17,933.00 | 17,369.50 | 17,416.50 | 17,416.50 | 69,917 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.