MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 15,999.00 | 16,402.00 | 15,996.00 | 16,331.00 | 16,331.00 | 22,198 |
| 2023-08-25 | 15,564.00 | 15,981.00 | 15,400.00 | 15,913.00 | 15,913.00 | 12,284 |
| 2023-08-24 | 15,691.00 | 15,728.00 | 15,300.00 | 15,472.50 | 15,472.50 | 27,337 |
| 2023-08-23 | 15,680.00 | 15,819.00 | 15,512.00 | 15,687.50 | 15,687.50 | 29,811 |
| 2023-08-22 | 15,232.00 | 15,456.00 | 15,159.00 | 15,409.50 | 15,409.50 | 34,416 |
| 2023-08-18 | 14,900.00 | 15,132.00 | 14,681.00 | 14,934.00 | 14,934.00 | 40,457 |
| 2023-08-17 | 14,776.00 | 15,220.50 | 14,548.50 | 14,912.50 | 14,912.50 | 46,187 |
| 2023-08-16 | 15,050.00 | 15,370.00 | 14,750.00 | 14,988.50 | 14,988.50 | 49,154 |
| 2023-08-15 | 14,300.00 | 15,086.00 | 14,100.00 | 15,035.00 | 15,035.00 | 24,778 |
| 2023-08-14 | 13,399.00 | 14,290.00 | 13,399.00 | 14,176.00 | 14,176.00 | 47,137 |
| 2023-08-11 | 13,692.00 | 13,692.00 | 13,285.00 | 13,385.00 | 13,385.00 | 31,459 |
| 2023-08-10 | 13,400.00 | 13,800.00 | 13,304.00 | 13,785.50 | 13,785.50 | 32,836 |
| 2023-08-09 | 13,280.50 | 13,387.00 | 12,892.00 | 12,929.50 | 12,929.50 | 22,625 |
| 2023-08-08 | 13,392.00 | 13,500.00 | 13,100.00 | 13,175.00 | 13,175.00 | 34,953 |
| 2023-08-07 | 12,672.00 | 13,647.50 | 12,672.00 | 13,504.00 | 13,504.00 | 37,656 |
| 2023-08-04 | 12,420.00 | 12,840.00 | 12,263.50 | 12,652.50 | 12,652.50 | 30,136 |
| 2023-08-03 | 12,101.00 | 12,762.00 | 12,028.00 | 12,720.50 | 12,720.50 | 173,295 |
| 2023-08-02 | 11,212.00 | 11,228.00 | 10,852.50 | 11,057.50 | 11,057.50 | 59,292 |
| 2023-08-01 | 11,298.00 | 11,374.50 | 11,167.00 | 11,323.50 | 11,323.50 | 29,635 |
| 2023-07-31 | 11,167.00 | 11,420.50 | 11,167.00 | 11,390.00 | 11,390.00 | 18,784 |
| 2023-07-28 | 10,952.00 | 11,200.00 | 10,810.50 | 11,140.50 | 11,140.50 | 26,913 |
| 2023-07-27 | 10,918.00 | 11,149.00 | 10,600.00 | 10,616.00 | 10,616.00 | 35,183 |
| 2023-07-26 | 10,666.50 | 10,795.00 | 10,559.00 | 10,625.50 | 10,625.50 | 16,071 |
| 2023-07-25 | 10,750.00 | 10,922.50 | 10,674.00 | 10,704.50 | 10,704.50 | 35,454 |
| 2023-07-24 | 10,654.00 | 10,788.50 | 10,401.00 | 10,701.50 | 10,701.50 | 39,487 |
| 2023-07-21 | 10,800.00 | 10,914.00 | 10,621.50 | 10,892.50 | 10,892.50 | 19,745 |
| 2023-07-20 | 10,800.00 | 10,831.50 | 10,549.00 | 10,606.50 | 10,606.50 | 28,158 |
| 2023-07-19 | 10,720.00 | 10,824.00 | 10,642.50 | 10,752.00 | 10,752.00 | 71,425 |
| 2023-07-18 | 10,500.00 | 10,610.00 | 10,400.00 | 10,583.00 | 10,583.00 | 29,543 |
| 2023-07-17 | 10,319.00 | 10,497.00 | 10,250.00 | 10,465.00 | 10,465.00 | 24,424 |
| 2023-07-14 | 10,100.00 | 10,244.00 | 10,014.50 | 10,215.50 | 10,215.50 | 45,943 |
| 2023-07-13 | 9,907.50 | 10,117.00 | 9,791.50 | 10,089.00 | 10,089.00 | 92,324 |
| 2023-07-12 | 9,715.50 | 9,928.00 | 9,700.50 | 9,843.00 | 9,843.00 | 30,523 |
| 2023-07-11 | 9,395.00 | 9,707.00 | 9,391.50 | 9,652.00 | 9,652.00 | 47,203 |
| 2023-07-10 | 9,349.50 | 9,399.00 | 9,160.50 | 9,329.00 | 9,329.00 | 178,501 |
| 2023-07-07 | 10,154.00 | 10,255.00 | 9,915.00 | 9,941.00 | 9,941.00 | 21,775 |
| 2023-07-06 | 10,262.00 | 10,262.00 | 9,855.00 | 9,929.50 | 9,929.50 | 61,268 |
| 2023-07-05 | 10,139.50 | 10,627.00 | 10,021.00 | 10,598.00 | 10,598.00 | 38,441 |
| 2023-07-04 | 10,100.00 | 10,180.00 | 10,069.50 | 10,137.50 | 10,137.50 | 7,013 |
| 2023-07-03 | 10,163.00 | 10,300.00 | 9,945.00 | 10,069.50 | 10,069.50 | 16,859 |
| 2023-06-30 | 10,009.00 | 10,245.00 | 10,009.00 | 10,124.00 | 10,124.00 | 20,941 |
| 2023-06-29 | 10,180.00 | 10,180.00 | 9,771.00 | 9,868.50 | 9,868.50 | 25,806 |
| 2023-06-28 | 9,921.50 | 10,218.00 | 9,921.50 | 10,124.50 | 10,124.50 | 16,450 |
| 2023-06-27 | 9,963.00 | 10,063.50 | 9,859.50 | 9,878.00 | 9,878.00 | 14,726 |
| 2023-06-26 | 10,701.00 | 10,799.00 | 9,813.00 | 9,850.00 | 9,850.00 | 70,787 |
| 2023-06-23 | 10,338.50 | 10,679.00 | 10,181.00 | 10,608.50 | 10,608.50 | 29,596 |
| 2023-06-22 | 10,300.00 | 10,585.00 | 10,168.00 | 10,562.00 | 10,562.00 | 30,372 |
| 2023-06-21 | 10,100.00 | 10,329.00 | 9,980.00 | 10,220.50 | 10,220.50 | 44,470 |
| 2023-06-16 | 10,250.00 | 10,309.00 | 10,050.50 | 10,066.50 | 10,066.50 | 25,794 |
| 2023-06-15 | 10,084.00 | 10,376.00 | 10,064.00 | 10,324.50 | 10,324.50 | 59,330 |
| 2023-06-14 | 10,129.50 | 10,176.00 | 9,965.50 | 10,084.00 | 10,084.00 | 14,350 |
| 2023-06-13 | 10,267.50 | 10,279.50 | 9,962.00 | 10,074.50 | 10,074.50 | 35,335 |
| 2023-06-12 | 10,030.00 | 10,349.50 | 9,910.00 | 10,336.00 | 10,336.00 | 27,403 |
| 2023-06-09 | 10,051.00 | 10,150.00 | 9,902.00 | 10,053.00 | 10,053.00 | 31,080 |
| 2023-06-08 | 10,000.00 | 10,170.00 | 9,968.50 | 10,051.00 | 10,051.00 | 17,696 |
| 2023-06-07 | 10,400.00 | 10,423.50 | 9,893.00 | 9,968.50 | 9,968.50 | 36,282 |
| 2023-06-06 | 10,720.00 | 10,720.00 | 10,262.50 | 10,323.50 | 10,323.50 | 25,918 |
| 2023-06-05 | 10,512.50 | 10,665.00 | 10,412.50 | 10,630.00 | 10,630.00 | 18,179 |
| 2023-06-02 | 10,397.50 | 10,529.00 | 10,062.50 | 10,496.00 | 10,496.00 | 20,756 |
| 2023-06-01 | 10,125.00 | 10,562.50 | 10,068.00 | 10,399.50 | 10,399.50 | 14,896 |
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.