MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18,100.00 | 18,529.00 | 17,623.00 | 17,853.50 | 17,853.50 | 124,077 |
| 2024-05-22 | 17,689.00 | 18,199.50 | 17,245.00 | 18,085.50 | 18,085.50 | 97,360 |
| 2024-05-21 | 17,000.00 | 17,806.50 | 16,853.50 | 17,715.00 | 17,715.00 | 82,967 |
| 2024-05-20 | 16,100.00 | 17,035.00 | 16,100.00 | 16,998.50 | 16,998.50 | 77,688 |
| 2024-05-17 | 15,950.00 | 16,100.00 | 15,809.00 | 16,084.50 | 16,084.50 | 68,228 |
| 2024-05-16 | 15,700.00 | 15,985.50 | 15,700.00 | 15,913.50 | 15,913.50 | 59,829 |
| 2024-05-15 | 15,400.00 | 15,750.00 | 15,300.00 | 15,681.00 | 15,681.00 | 61,455 |
| 2024-05-14 | 15,200.00 | 15,300.00 | 15,034.50 | 15,248.00 | 15,248.00 | 38,284 |
| 2024-05-13 | 15,300.00 | 15,300.00 | 14,937.00 | 15,036.00 | 15,036.00 | 61,941 |
| 2024-05-10 | 15,398.00 | 15,400.00 | 15,134.00 | 15,226.50 | 15,226.50 | 51,484 |
| 2024-05-09 | 15,391.00 | 15,391.00 | 15,000.00 | 15,310.50 | 15,310.50 | 56,571 |
| 2024-05-08 | 15,640.00 | 15,780.00 | 15,250.00 | 15,396.50 | 15,396.50 | 62,655 |
| 2024-05-07 | 15,500.50 | 15,800.00 | 15,302.50 | 15,430.00 | 15,430.00 | 135,812 |
| 2024-05-06 | 15,250.50 | 15,600.00 | 15,060.50 | 15,259.50 | 15,259.50 | 125,044 |
| 2024-05-03 | 15,313.50 | 15,737.50 | 15,125.50 | 15,230.00 | 15,230.00 | 317,498 |
| 2024-05-02 | 13,401.00 | 14,100.00 | 13,210.00 | 14,045.00 | 14,045.00 | 331,079 |
| 2024-04-30 | 13,349.00 | 13,500.00 | 13,255.50 | 13,313.50 | 13,313.50 | 175,509 |
| 2024-04-29 | 12,970.00 | 13,173.00 | 12,801.00 | 13,105.00 | 13,105.00 | 144,805 |
| 2024-04-26 | 12,450.00 | 12,840.50 | 12,450.00 | 12,766.00 | 12,766.00 | 71,135 |
| 2024-04-25 | 12,094.00 | 12,336.50 | 11,900.00 | 12,311.00 | 12,311.00 | 160,648 |
| 2024-04-24 | 12,280.00 | 12,313.00 | 12,020.00 | 12,116.50 | 12,116.50 | 84,212 |
| 2024-04-23 | 12,098.50 | 12,435.50 | 12,098.50 | 12,268.50 | 12,268.50 | 136,645 |
| 2024-04-22 | 12,070.00 | 12,131.00 | 11,720.00 | 12,098.50 | 12,098.50 | 136,940 |
| 2024-04-19 | 12,195.00 | 12,195.00 | 11,956.00 | 12,022.50 | 12,022.50 | 180,327 |
| 2024-04-18 | 12,340.00 | 12,362.50 | 12,150.00 | 12,200.00 | 12,200.00 | 52,436 |
| 2024-04-17 | 12,745.00 | 12,745.00 | 12,300.00 | 12,389.50 | 12,389.50 | 54,407 |
| 2024-04-16 | 12,601.00 | 12,750.00 | 12,504.00 | 12,549.00 | 12,549.00 | 40,564 |
| 2024-04-15 | 12,700.00 | 12,900.00 | 12,471.00 | 12,667.00 | 12,667.00 | 74,947 |
| 2024-04-12 | 13,400.00 | 13,400.00 | 12,619.00 | 12,647.00 | 12,647.00 | 69,795 |
| 2024-04-11 | 13,000.00 | 13,235.00 | 12,965.00 | 13,187.00 | 13,187.00 | 2,543 |
| 2024-04-10 | 13,000.00 | 13,500.00 | 12,680.50 | 12,914.50 | 12,914.50 | 42,055 |
| 2024-04-09 | 12,934.00 | 13,010.00 | 12,744.50 | 12,994.00 | 12,994.00 | 54,222 |
| 2024-04-08 | 13,135.00 | 13,200.00 | 12,822.50 | 12,904.50 | 12,904.50 | 53,329 |
| 2024-04-05 | 13,300.00 | 13,373.00 | 12,791.00 | 13,079.00 | 13,079.00 | 54,980 |
| 2024-04-04 | 13,850.00 | 13,900.00 | 13,071.00 | 13,112.00 | 13,112.00 | 86,333 |
| 2024-04-03 | 13,788.00 | 13,788.00 | 13,400.00 | 13,484.00 | 13,484.00 | 62,957 |
| 2024-03-27 | 14,125.00 | 14,207.00 | 13,611.00 | 13,777.00 | 13,777.00 | 139,684 |
| 2024-03-26 | 14,100.00 | 14,310.00 | 13,983.50 | 14,102.50 | 14,102.50 | 60,006 |
| 2024-03-25 | 14,500.00 | 14,500.00 | 13,919.50 | 13,990.50 | 13,990.50 | 57,003 |
| 2024-03-22 | 14,399.00 | 14,438.50 | 14,089.00 | 14,414.00 | 14,414.00 | 72,305 |
| 2024-03-21 | 14,200.00 | 14,538.50 | 14,151.00 | 14,275.50 | 14,275.50 | 115,704 |
| 2024-03-20 | 13,699.00 | 14,067.50 | 13,545.00 | 14,027.00 | 14,027.00 | 126,855 |
| 2024-03-19 | 13,557.50 | 13,805.00 | 13,310.00 | 13,734.50 | 13,734.50 | 72,724 |
| 2024-03-18 | 13,250.00 | 13,650.00 | 13,250.00 | 13,601.00 | 13,601.00 | 62,521 |
| 2024-03-15 | 13,950.00 | 13,950.00 | 13,370.00 | 13,436.00 | 13,436.00 | 64,341 |
| 2024-03-14 | 13,670.00 | 14,073.00 | 13,560.00 | 13,806.00 | 13,806.00 | 59,869 |
| 2024-03-13 | 13,830.00 | 14,097.50 | 13,580.00 | 13,631.50 | 13,631.50 | 56,573 |
| 2024-03-12 | 13,250.00 | 14,164.00 | 13,159.00 | 13,829.50 | 13,829.50 | 45,558 |
| 2024-03-11 | 13,480.00 | 13,480.00 | 13,086.50 | 13,153.50 | 13,153.50 | 33,353 |
| 2024-03-08 | 13,100.00 | 13,417.50 | 13,100.00 | 13,211.50 | 13,211.50 | 49,626 |
| 2024-03-07 | 12,874.00 | 13,263.00 | 12,735.50 | 13,101.50 | 13,101.50 | 44,922 |
| 2024-03-06 | 13,352.00 | 13,520.00 | 12,650.00 | 12,874.00 | 12,874.00 | 109,615 |
| 2024-03-05 | 13,890.00 | 13,899.00 | 13,107.00 | 13,163.00 | 13,163.00 | 48,145 |
| 2024-03-04 | 14,700.00 | 14,889.50 | 13,802.50 | 13,880.50 | 13,880.50 | 52,820 |
| 2024-03-01 | 14,650.50 | 14,776.00 | 14,273.50 | 14,574.50 | 14,574.50 | 69,697 |
| 2024-02-29 | 14,480.00 | 14,760.00 | 14,180.00 | 14,316.00 | 14,316.00 | 106,185 |
| 2024-02-28 | 14,697.00 | 14,899.50 | 14,080.00 | 14,193.00 | 14,193.00 | 61,404 |
| 2024-02-27 | 14,970.00 | 14,970.00 | 14,553.50 | 14,697.00 | 14,697.00 | 66,836 |
| 2024-02-26 | 15,400.00 | 15,580.00 | 14,722.50 | 14,874.50 | 14,874.50 | 81,375 |
| 2024-02-23 | 15,787.00 | 15,787.00 | 14,350.50 | 15,207.00 | 15,207.00 | 304,551 |
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.