MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 23,656.00 | 24,799.00 | 23,150.00 | 24,064.50 | 24,064.50 | 10,298 |
| 2023-11-22 | 22,000.00 | 24,800.00 | 21,100.00 | 23,656.00 | 23,656.00 | 30,521 |
| 2023-11-21 | 23,001.00 | 24,500.00 | 21,028.00 | 21,879.50 | 21,879.50 | 23,786 |
| 2023-11-17 | 21,500.00 | 22,000.00 | 20,650.00 | 21,319.50 | 21,319.50 | 21,336 |
| 2023-11-16 | 21,130.00 | 21,485.00 | 21,064.00 | 21,231.00 | 21,231.00 | 36,821 |
| 2023-11-15 | 20,821.00 | 21,500.00 | 20,821.00 | 21,059.50 | 21,059.50 | 20,316 |
| 2023-11-14 | 20,290.50 | 21,498.50 | 20,290.50 | 20,798.50 | 20,798.50 | 25,623 |
| 2023-11-13 | 20,140.00 | 20,850.00 | 20,019.50 | 20,290.50 | 20,290.50 | 16,133 |
| 2023-11-10 | 19,470.00 | 20,300.00 | 19,351.00 | 20,078.00 | 20,078.00 | 13,704 |
| 2023-11-09 | 19,200.00 | 19,650.00 | 18,856.50 | 19,491.50 | 19,491.50 | 13,578 |
| 2023-11-08 | 19,700.00 | 20,203.50 | 18,943.00 | 19,078.00 | 19,078.00 | 12,204 |
| 2023-11-07 | 20,000.00 | 20,430.50 | 19,300.00 | 19,745.50 | 19,745.50 | 23,156 |
| 2023-11-06 | 20,099.50 | 20,099.50 | 20,099.50 | 20,099.50 | 20,099.50 | 0 |
| 2023-11-03 | 19,999.00 | 20,399.00 | 19,691.00 | 19,938.00 | 19,938.00 | 36,488 |
| 2023-11-02 | 19,600.00 | 20,356.50 | 19,016.50 | 19,482.00 | 19,482.00 | 31,166 |
| 2023-11-01 | 18,155.00 | 19,726.00 | 17,500.00 | 19,266.50 | 19,266.50 | 49,684 |
| 2023-10-31 | 17,460.00 | 18,950.00 | 17,005.00 | 18,015.00 | 18,015.00 | 4,338 |
| 2023-10-30 | 17,126.00 | 17,792.50 | 17,126.00 | 17,456.50 | 17,456.50 | 32,804 |
| 2023-10-27 | 17,130.00 | 17,500.00 | 16,950.00 | 17,126.00 | 17,126.00 | 22,164 |
| 2023-10-26 | 17,898.00 | 17,965.50 | 16,537.50 | 17,195.00 | 17,195.00 | 16,877 |
| 2023-10-25 | 18,195.00 | 18,195.00 | 16,491.50 | 17,898.00 | 17,898.00 | 9,124 |
| 2023-10-24 | 18,800.00 | 19,480.00 | 17,500.00 | 18,058.00 | 18,058.00 | 13,308 |
| 2023-10-23 | 19,050.00 | 19,649.50 | 17,601.00 | 18,563.00 | 18,563.00 | 18,186 |
| 2023-10-20 | 19,000.00 | 22,389.00 | 18,700.00 | 19,843.50 | 19,843.50 | 49,833 |
| 2023-10-19 | 19,770.00 | 19,770.00 | 18,400.00 | 18,592.50 | 18,592.50 | 26,099 |
| 2023-10-18 | 20,250.00 | 20,250.00 | 19,100.00 | 19,189.50 | 19,189.50 | 28,021 |
| 2023-10-17 | 19,990.00 | 20,591.00 | 19,600.00 | 19,896.50 | 19,896.50 | 33,812 |
| 2023-10-12 | 19,495.00 | 20,113.50 | 19,203.00 | 19,508.00 | 19,508.00 | 22,293 |
| 2023-10-11 | 20,500.00 | 20,645.00 | 18,658.00 | 19,155.00 | 19,155.00 | 37,065 |
| 2023-10-10 | 18,500.00 | 20,771.00 | 18,495.50 | 20,030.50 | 20,030.50 | 51,660 |
| 2023-10-09 | 18,050.00 | 18,588.50 | 17,600.00 | 18,152.50 | 18,152.50 | 20,127 |
| 2023-10-06 | 18,017.50 | 18,521.00 | 17,414.50 | 17,556.50 | 17,556.50 | 28,383 |
| 2023-10-05 | 18,850.00 | 18,998.50 | 17,891.00 | 18,070.00 | 18,070.00 | 26,621 |
| 2023-10-04 | 17,800.00 | 18,600.00 | 17,800.00 | 18,548.50 | 18,548.50 | 24,296 |
| 2023-10-03 | 17,800.00 | 17,800.00 | 17,050.00 | 17,607.00 | 17,607.00 | 21,916 |
| 2023-10-02 | 17,449.50 | 17,840.50 | 17,313.50 | 17,401.00 | 17,401.00 | 16,933 |
| 2023-09-29 | 17,550.00 | 17,928.50 | 17,030.00 | 17,387.00 | 17,387.00 | 24,182 |
| 2023-09-28 | 16,500.00 | 17,488.00 | 16,500.00 | 17,386.50 | 17,386.50 | 36,299 |
| 2023-09-27 | 16,500.00 | 16,745.00 | 16,375.00 | 16,490.50 | 16,490.50 | 21,453 |
| 2023-09-26 | 16,300.00 | 16,410.00 | 16,036.00 | 16,312.50 | 16,312.50 | 34,070 |
| 2023-09-25 | 16,050.00 | 16,456.00 | 15,970.00 | 16,360.50 | 16,360.50 | 12,778 |
| 2023-09-22 | 16,325.00 | 16,325.00 | 15,963.50 | 16,022.00 | 16,022.00 | 8,664 |
| 2023-09-21 | 16,173.50 | 16,350.00 | 15,938.00 | 16,146.00 | 16,146.00 | 31,831 |
| 2023-09-20 | 16,500.00 | 16,769.00 | 16,390.00 | 16,454.50 | 16,454.50 | 10,774 |
| 2023-09-19 | 16,596.00 | 16,596.00 | 16,177.50 | 16,436.50 | 16,436.50 | 16,010 |
| 2023-09-18 | 17,150.00 | 17,231.00 | 16,845.00 | 16,938.50 | 16,938.50 | 18,417 |
| 2023-09-15 | 17,201.00 | 17,377.50 | 16,900.00 | 17,135.00 | 17,135.00 | 8,002 |
| 2023-09-14 | 17,230.00 | 17,230.00 | 16,782.00 | 17,095.00 | 17,095.00 | 21,918 |
| 2023-09-13 | 17,240.00 | 17,318.00 | 16,950.00 | 17,250.50 | 17,250.50 | 52,850 |
| 2023-09-12 | 17,500.00 | 17,500.00 | 17,050.00 | 17,248.50 | 17,248.50 | 25,816 |
| 2023-09-11 | 17,600.00 | 17,628.00 | 17,139.50 | 17,474.00 | 17,474.00 | 39,528 |
| 2023-09-08 | 17,720.00 | 17,959.50 | 17,358.50 | 17,592.50 | 17,592.50 | 29,537 |
| 2023-09-07 | 18,100.00 | 18,320.00 | 17,657.50 | 17,688.00 | 17,688.00 | 38,068 |
| 2023-09-06 | 18,272.00 | 18,298.00 | 18,007.00 | 18,084.00 | 18,084.00 | 48,422 |
| 2023-09-05 | 18,145.50 | 18,334.50 | 17,689.00 | 18,182.00 | 18,182.00 | 26,055 |
| 2023-09-04 | 18,391.00 | 18,750.00 | 18,166.50 | 18,385.50 | 18,385.50 | 12,287 |
| 2023-09-01 | 18,200.00 | 18,445.00 | 17,851.00 | 18,166.50 | 18,166.50 | 20,964 |
| 2023-08-31 | 17,989.00 | 18,288.50 | 17,762.00 | 17,839.00 | 17,839.00 | 19,382 |
| 2023-08-30 | 17,700.00 | 17,981.00 | 17,500.00 | 17,881.50 | 17,881.50 | 24,903 |
| 2023-08-29 | 16,515.00 | 17,575.00 | 16,515.00 | 17,452.00 | 17,452.00 | 29,299 |
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.