MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 20,375.00 | 20,375.00 | 19,800.00 | 20,075.00 | 20,075.00 | 192,242 |
| 2025-02-11 | 20,200.00 | 20,650.00 | 19,750.00 | 20,300.00 | 20,300.00 | 207,014 |
| 2025-02-10 | 20,000.00 | 20,400.00 | 19,850.00 | 20,175.00 | 20,175.00 | 106,655 |
| 2025-02-07 | 20,050.00 | 20,450.00 | 19,775.00 | 20,000.00 | 20,000.00 | 206,719 |
| 2025-02-06 | 19,725.00 | 20,175.00 | 19,625.00 | 20,100.00 | 20,100.00 | 93,914 |
| 2025-02-05 | 19,525.00 | 19,800.00 | 19,450.00 | 19,625.00 | 19,625.00 | 71,930 |
| 2025-02-04 | 18,850.00 | 19,650.00 | 18,800.00 | 19,525.00 | 19,525.00 | 83,820 |
| 2025-02-03 | 18,900.00 | 18,900.00 | 18,125.00 | 18,850.00 | 18,850.00 | 110,082 |
| 2025-01-31 | 19,400.00 | 19,600.00 | 19,050.00 | 19,125.00 | 19,125.00 | 91,289 |
| 2025-01-30 | 18,575.00 | 19,450.00 | 18,550.00 | 19,375.00 | 19,375.00 | 175,056 |
| 2025-01-29 | 18,600.00 | 18,700.00 | 18,300.00 | 18,525.00 | 18,525.00 | 91,138 |
| 2025-01-28 | 17,900.00 | 18,600.00 | 17,825.00 | 18,575.00 | 18,575.00 | 143,075 |
| 2025-01-27 | 17,500.00 | 18,200.00 | 17,450.00 | 17,875.00 | 17,875.00 | 162,544 |
| 2025-01-24 | 18,200.00 | 18,300.00 | 17,425.00 | 18,000.00 | 18,000.00 | 92,608 |
| 2025-01-23 | 18,100.00 | 18,150.00 | 17,825.00 | 18,075.00 | 18,075.00 | 55,599 |
| 2025-01-22 | 18,125.00 | 18,700.00 | 17,925.00 | 18,100.00 | 18,100.00 | 79,258 |
| 2025-01-21 | 18,225.00 | 18,500.00 | 18,125.00 | 18,225.00 | 18,225.00 | 97,247 |
| 2025-01-20 | 18,400.00 | 18,400.00 | 18,075.00 | 18,225.00 | 18,225.00 | 38,786 |
| 2025-01-17 | 18,400.00 | 18,600.00 | 18,225.00 | 18,275.00 | 18,275.00 | 95,244 |
| 2025-01-16 | 18,250.00 | 18,375.00 | 18,000.00 | 18,275.00 | 18,275.00 | 97,089 |
| 2025-01-15 | 17,800.00 | 18,325.00 | 17,625.00 | 18,200.00 | 18,200.00 | 165,883 |
| 2025-01-14 | 17,350.00 | 17,675.00 | 17,350.00 | 17,525.00 | 17,525.00 | 377,783 |
| 2025-01-13 | 17,600.00 | 17,600.00 | 17,200.00 | 17,300.00 | 17,300.00 | 171,757 |
| 2025-01-10 | 17,550.00 | 17,750.00 | 16,900.00 | 17,500.00 | 17,500.00 | 170,594 |
| 2025-01-09 | 17,500.00 | 17,775.00 | 17,350.00 | 17,550.00 | 17,550.00 | 42,992 |
| 2025-01-08 | 17,875.00 | 17,875.00 | 17,150.00 | 17,350.00 | 17,350.00 | 156,369 |
| 2025-01-07 | 17,825.00 | 18,025.00 | 17,600.00 | 17,650.00 | 17,650.00 | 195,777 |
| 2025-01-06 | 18,125.00 | 18,425.00 | 17,575.00 | 17,800.00 | 17,800.00 | 251,380 |
| 2025-01-03 | 17,375.00 | 18,175.00 | 17,375.00 | 18,075.00 | 18,075.00 | 234,732 |
| 2025-01-02 | 17,000.00 | 17,400.00 | 16,825.00 | 17,375.00 | 17,375.00 | 221,560 |
| 2024-12-30 | 17,275.00 | 17,300.00 | 16,775.00 | 16,975.00 | 16,975.00 | 86,945 |
| 2024-12-27 | 17,150.00 | 17,450.00 | 16,850.00 | 17,075.00 | 17,075.00 | 154,276 |
| 2024-12-26 | 17,150.00 | 17,375.00 | 17,000.00 | 17,175.00 | 17,175.00 | 187,237 |
| 2024-12-24 | 17,000.00 | 17,200.00 | 16,925.00 | 17,075.00 | 17,075.00 | 35,321 |
| 2024-12-23 | 16,800.00 | 17,400.00 | 16,750.00 | 16,875.00 | 16,875.00 | 163,415 |
| 2024-12-20 | 16,300.00 | 16,800.00 | 15,800.00 | 16,700.00 | 16,700.00 | 237,755 |
| 2024-12-19 | 16,925.00 | 17,100.00 | 16,050.00 | 16,100.00 | 16,100.00 | 297,644 |
| 2024-12-18 | 17,825.00 | 18,200.00 | 16,875.00 | 16,975.00 | 16,975.00 | 248,127 |
| 2024-12-17 | 16,750.00 | 17,500.00 | 16,600.00 | 17,425.00 | 17,425.00 | 249,136 |
| 2024-12-16 | 16,800.00 | 17,025.00 | 16,525.00 | 16,750.00 | 16,750.00 | 198,525 |
| 2024-12-13 | 16,950.00 | 17,100.00 | 16,400.00 | 16,725.00 | 16,725.00 | 170,567 |
| 2024-12-12 | 17,000.00 | 17,225.00 | 16,900.00 | 16,950.00 | 16,950.00 | 83,390 |
| 2024-12-11 | 16,975.00 | 17,200.00 | 16,800.00 | 16,950.00 | 16,950.00 | 71,172 |
| 2024-12-10 | 16,700.00 | 16,825.00 | 16,400.00 | 16,775.00 | 16,775.00 | 134,216 |
| 2024-12-09 | 17,500.00 | 17,725.00 | 16,450.00 | 16,675.00 | 16,675.00 | 198,060 |
| 2024-12-06 | 18,025.00 | 18,375.00 | 17,425.00 | 17,500.00 | 17,500.00 | 51,314 |
| 2024-12-05 | 18,150.00 | 18,600.00 | 17,875.00 | 17,925.00 | 17,925.00 | 62,415 |
| 2024-12-04 | 17,825.00 | 18,450.00 | 17,700.00 | 18,175.00 | 18,175.00 | 161,800 |
| 2024-12-03 | 17,850.00 | 17,900.00 | 17,625.00 | 17,825.00 | 17,825.00 | 99,450 |
| 2024-12-02 | 18,500.00 | 18,675.00 | 17,650.00 | 17,825.00 | 17,825.00 | 165,034 |
| 2024-11-29 | 19,000.00 | 19,175.00 | 17,925.00 | 18,450.00 | 18,450.00 | 102,397 |
| 2024-11-28 | 19,225.00 | 19,225.00 | 18,350.00 | 19,000.00 | 19,000.00 | 23,774 |
| 2024-11-27 | 19,600.00 | 19,700.00 | 18,825.00 | 18,875.00 | 18,875.00 | 78,839 |
| 2024-11-26 | 19,025.00 | 19,775.00 | 19,025.00 | 19,400.00 | 19,400.00 | 210,634 |
| 2024-11-25 | 18,450.00 | 19,375.00 | 18,450.00 | 19,300.00 | 19,300.00 | 199,748 |
| 2024-11-22 | 18,150.00 | 18,550.00 | 18,000.00 | 18,400.00 | 18,400.00 | 175,243 |
| 2024-11-21 | 17,750.00 | 18,050.00 | 17,350.00 | 18,000.00 | 18,000.00 | 80,102 |
| 2024-11-20 | 17,700.00 | 18,000.00 | 17,500.00 | 17,775.00 | 17,775.00 | 140,814 |
| 2024-11-19 | 17,750.00 | 18,125.00 | 17,450.00 | 17,675.00 | 17,675.00 | 118,312 |
| 2024-11-15 | 18,025.00 | 18,100.00 | 17,600.00 | 17,725.00 | 17,725.00 | 158,244 |
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.