MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 16,355.00 | 17,000.00 | 16,200.00 | 16,617.50 | 16,617.50 | 96,319 |
| 2024-02-21 | 16,500.00 | 16,518.50 | 15,913.00 | 16,041.00 | 16,041.00 | 36,286 |
| 2024-02-20 | 17,300.00 | 17,350.00 | 16,124.00 | 16,456.00 | 16,456.00 | 33,416 |
| 2024-02-19 | 16,445.00 | 17,600.00 | 16,220.00 | 17,177.00 | 17,177.00 | 21,217 |
| 2024-02-16 | 17,320.00 | 17,403.50 | 16,200.00 | 16,396.00 | 16,396.00 | 30,397 |
| 2024-02-15 | 16,999.00 | 17,680.00 | 16,880.50 | 17,011.50 | 17,011.50 | 24,248 |
| 2024-02-14 | 18,015.00 | 18,374.50 | 16,652.00 | 16,999.50 | 16,999.50 | 41,819 |
| 2024-02-09 | 18,200.00 | 18,663.50 | 17,990.00 | 18,015.50 | 18,015.50 | 35,680 |
| 2024-02-08 | 18,120.00 | 18,488.50 | 17,939.00 | 18,162.00 | 18,162.00 | 57,187 |
| 2024-02-07 | 18,000.00 | 18,450.00 | 17,743.00 | 18,156.00 | 18,156.00 | 29,949 |
| 2024-02-06 | 19,040.00 | 19,218.00 | 17,569.00 | 17,777.00 | 17,777.00 | 45,524 |
| 2024-02-05 | 19,026.00 | 19,499.00 | 18,750.00 | 18,993.50 | 18,993.50 | 35,185 |
| 2024-02-02 | 18,874.00 | 19,371.00 | 18,800.00 | 19,026.50 | 19,026.50 | 43,348 |
| 2024-02-01 | 18,000.00 | 18,893.50 | 17,500.00 | 18,873.00 | 18,873.00 | 33,146 |
| 2024-01-31 | 18,360.00 | 18,522.50 | 17,571.00 | 17,927.50 | 17,927.50 | 22,395 |
| 2024-01-30 | 18,705.00 | 18,842.50 | 18,141.00 | 18,387.50 | 18,387.50 | 33,438 |
| 2024-01-29 | 18,545.00 | 18,999.50 | 18,542.00 | 18,689.50 | 18,689.50 | 23,264 |
| 2024-01-26 | 19,000.00 | 19,012.50 | 18,127.50 | 18,541.50 | 18,541.50 | 29,123 |
| 2024-01-25 | 20,000.00 | 20,000.00 | 18,420.50 | 18,646.50 | 18,646.50 | 24,500 |
| 2024-01-24 | 19,499.00 | 19,499.00 | 18,420.50 | 19,279.00 | 19,279.00 | 30,898 |
| 2024-01-23 | 38,230.00 | 39,570.50 | 37,495.00 | 37,650.00 | 37,650.00 | 11,644 |
| 2024-01-22 | 38,000.00 | 39,254.00 | 37,744.00 | 38,194.00 | 38,194.00 | 24,511 |
| 2024-01-19 | 35,367.00 | 37,827.50 | 35,361.50 | 37,744.00 | 37,744.00 | 25,226 |
| 2024-01-18 | 34,813.50 | 36,379.50 | 34,810.00 | 35,367.00 | 35,367.00 | 16,187 |
| 2024-01-17 | 33,591.00 | 35,240.50 | 33,500.00 | 34,740.50 | 34,740.50 | 20,761 |
| 2024-01-16 | 32,990.00 | 34,074.00 | 32,100.00 | 33,581.50 | 33,581.50 | 26,822 |
| 2024-01-15 | 31,600.00 | 33,365.00 | 31,350.00 | 32,990.50 | 32,990.50 | 20,384 |
| 2024-01-12 | 30,600.00 | 31,650.00 | 30,100.00 | 31,517.50 | 31,517.50 | 20,594 |
| 2024-01-11 | 31,945.00 | 32,449.50 | 30,310.50 | 30,614.50 | 30,614.50 | 15,818 |
| 2024-01-10 | 31,662.00 | 33,160.00 | 31,565.00 | 31,756.00 | 31,756.00 | 29,559 |
| 2024-01-09 | 31,630.00 | 32,000.00 | 31,300.00 | 31,564.50 | 31,564.50 | 32,717 |
| 2024-01-08 | 30,447.00 | 31,695.00 | 29,430.00 | 31,524.00 | 31,524.00 | 38,599 |
| 2024-01-05 | 28,000.00 | 29,491.00 | 28,000.00 | 29,326.00 | 29,326.00 | 32,841 |
| 2024-01-04 | 26,500.00 | 27,733.50 | 26,000.00 | 27,665.00 | 27,665.00 | 27,182 |
| 2024-01-03 | 25,382.00 | 26,391.50 | 24,884.00 | 26,250.00 | 26,250.00 | 13,381 |
| 2024-01-02 | 25,600.00 | 26,000.00 | 24,629.00 | 25,381.50 | 25,381.50 | 13,485 |
| 2023-12-29 | 25,650.00 | 26,875.00 | 24,385.00 | 25,598.50 | 25,598.50 | 21,443 |
| 2023-12-28 | 23,150.00 | 25,161.00 | 23,001.00 | 24,931.00 | 24,931.00 | 15,824 |
| 2023-12-27 | 23,673.00 | 24,300.00 | 22,800.00 | 23,147.50 | 23,147.50 | 25,478 |
| 2023-12-26 | 24,894.00 | 25,831.50 | 23,423.50 | 23,673.00 | 23,673.00 | 26,431 |
| 2023-12-22 | 25,420.00 | 25,692.00 | 24,554.50 | 24,809.50 | 24,809.50 | 4,625 |
| 2023-12-21 | 25,000.00 | 26,300.00 | 24,749.00 | 25,269.00 | 25,269.00 | 19,095 |
| 2023-12-20 | 25,769.00 | 26,156.50 | 25,200.00 | 25,238.50 | 25,238.50 | 15,893 |
| 2023-12-19 | 24,900.00 | 26,688.50 | 24,900.00 | 25,711.50 | 25,711.50 | 20,248 |
| 2023-12-18 | 26,640.00 | 26,641.50 | 25,300.00 | 25,538.00 | 25,538.00 | 14,796 |
| 2023-12-15 | 27,000.00 | 27,300.00 | 25,993.00 | 26,641.50 | 26,641.50 | 25,221 |
| 2023-12-14 | 27,275.00 | 28,494.50 | 26,000.00 | 26,909.00 | 26,909.00 | 14,895 |
| 2023-12-13 | 27,895.00 | 31,000.00 | 25,260.50 | 27,164.00 | 27,164.00 | 16,724 |
| 2023-12-12 | 27,500.00 | 27,995.00 | 26,740.00 | 27,673.50 | 27,673.50 | 24,303 |
| 2023-12-11 | 26,305.00 | 28,263.50 | 25,926.50 | 27,038.50 | 27,038.50 | 13,850 |
| 2023-12-07 | 24,489.50 | 26,599.00 | 24,489.50 | 26,304.00 | 26,304.00 | 28,711 |
| 2023-12-06 | 24,000.00 | 25,000.00 | 23,826.00 | 24,489.50 | 24,489.50 | 22,061 |
| 2023-12-05 | 23,724.00 | 24,000.00 | 22,806.00 | 23,858.00 | 23,858.00 | 17,419 |
| 2023-12-04 | 24,999.00 | 25,498.00 | 23,300.00 | 23,590.00 | 23,590.00 | 20,869 |
| 2023-12-01 | 23,000.00 | 25,099.00 | 22,600.00 | 24,820.50 | 24,820.50 | 29,753 |
| 2023-11-30 | 22,100.00 | 22,915.00 | 21,208.00 | 22,900.00 | 22,900.00 | 32,625 |
| 2023-11-29 | 22,250.00 | 23,340.00 | 21,811.50 | 22,033.50 | 22,033.50 | 15,676 |
| 2023-11-28 | 22,900.50 | 23,499.50 | 21,148.00 | 22,241.50 | 22,241.50 | 23,734 |
| 2023-11-27 | 23,164.00 | 24,200.00 | 21,326.00 | 22,900.50 | 22,900.50 | 23,008 |
| 2023-11-24 | 24,070.00 | 24,950.00 | 23,001.00 | 23,164.00 | 23,164.00 | 17,222 |
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.