MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18,650.00 | 18,800.00 | 17,750.00 | 18,025.00 | 18,025.00 | 263,734 |
| 2024-11-13 | 19,100.00 | 19,300.00 | 18,550.00 | 18,625.00 | 18,625.00 | 159,396 |
| 2024-11-12 | 19,050.00 | 19,300.00 | 18,825.00 | 19,100.00 | 19,100.00 | 279,114 |
| 2024-11-11 | 18,225.00 | 18,950.00 | 18,000.00 | 18,900.00 | 18,900.00 | 519,585 |
| 2024-11-08 | 17,675.00 | 17,925.00 | 17,400.00 | 17,900.00 | 17,900.00 | 667,982 |
| 2024-11-07 | 18,800.00 | 19,300.00 | 17,000.00 | 17,325.00 | 17,325.00 | 1,959,816 |
| 2024-11-06 | 20,750.00 | 20,825.00 | 20,300.00 | 20,375.00 | 20,375.00 | 149,554 |
| 2024-11-05 | 20,400.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 83,753 |
| 2024-11-04 | 20,300.00 | 20,500.00 | 20,075.00 | 20,325.00 | 20,325.00 | 45,961 |
| 2024-11-01 | 19,800.00 | 20,150.00 | 19,550.00 | 20,075.00 | 20,075.00 | 53,091 |
| 2024-10-31 | 19,700.00 | 19,725.00 | 19,375.00 | 19,650.00 | 19,650.00 | 82,179 |
| 2024-10-30 | 19,400.00 | 19,575.00 | 19,025.00 | 19,525.00 | 19,525.00 | 56,951 |
| 2024-10-29 | 19,775.00 | 20,075.00 | 19,475.00 | 19,525.00 | 19,525.00 | 29,724 |
| 2024-10-28 | 20,225.00 | 20,225.00 | 19,750.00 | 19,850.00 | 19,850.00 | 52,448 |
| 2024-10-25 | 20,250.00 | 20,650.00 | 19,900.00 | 19,925.00 | 19,925.00 | 47,171 |
| 2024-10-24 | 20,000.00 | 20,325.00 | 19,925.00 | 20,250.00 | 20,250.00 | 28,624 |
| 2024-10-23 | 20,350.00 | 20,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | 27,744 |
| 2024-10-22 | 20,800.00 | 20,900.00 | 20,450.00 | 20,575.00 | 20,575.00 | 39,103 |
| 2024-10-21 | 20,750.00 | 21,025.00 | 20,575.00 | 20,875.00 | 20,875.00 | 44,053 |
| 2024-10-18 | 20,575.00 | 20,775.00 | 20,375.00 | 20,750.00 | 20,750.00 | 51,549 |
| 2024-10-17 | 20,275.00 | 20,625.00 | 20,250.00 | 20,575.00 | 20,575.00 | 23,650 |
| 2024-10-16 | 19,925.00 | 20,450.00 | 19,925.00 | 20,250.00 | 20,250.00 | 27,218 |
| 2024-10-15 | 20,525.00 | 20,550.00 | 19,850.00 | 19,975.00 | 19,975.00 | 27,677 |
| 2024-10-14 | 20,125.00 | 20,675.00 | 20,125.00 | 20,550.00 | 20,550.00 | 33,277 |
| 2024-10-10 | 20,325.00 | 20,525.00 | 19,950.00 | 20,025.00 | 20,025.00 | 23,787 |
| 2024-10-09 | 20,500.00 | 20,575.00 | 20,025.00 | 20,325.00 | 20,325.00 | 26,065 |
| 2024-10-08 | 20,200.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 26,214 |
| 2024-10-07 | 20,000.00 | 20,275.00 | 19,900.00 | 19,975.00 | 19,975.00 | 48,151 |
| 2024-10-04 | 20,100.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 44,421 |
| 2024-10-03 | 20,375.00 | 20,400.00 | 20,000.00 | 20,125.00 | 20,125.00 | 38,350 |
| 2024-10-02 | 20,825.00 | 20,825.00 | 20,250.00 | 20,325.00 | 20,325.00 | 65,304 |
| 2024-10-01 | 21,200.00 | 21,450.00 | 20,975.00 | 21,375.00 | 21,375.00 | 25,841 |
| 2024-09-30 | 21,000.00 | 21,275.00 | 20,725.00 | 21,200.00 | 21,200.00 | 29,561 |
| 2024-09-27 | 21,450.00 | 21,525.00 | 21,025.00 | 21,125.00 | 21,125.00 | 29,399 |
| 2024-09-26 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | 29,565 |
| 2024-09-25 | 21,475.00 | 21,850.00 | 21,350.00 | 21,800.00 | 21,800.00 | 18,268 |
| 2024-09-24 | 21,600.00 | 21,700.00 | 21,325.00 | 21,500.00 | 21,500.00 | 26,849 |
| 2024-09-23 | 21,475.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | 34,452 |
| 2024-09-20 | 21,175.00 | 21,550.00 | 21,125.00 | 21,400.00 | 21,400.00 | 43,064 |
| 2024-09-19 | 22,125.00 | 22,150.00 | 21,275.00 | 21,450.00 | 21,450.00 | 30,780 |
| 2024-09-18 | 21,850.00 | 21,850.00 | 21,425.00 | 21,625.00 | 21,625.00 | 30,328 |
| 2024-09-17 | 21,875.00 | 22,025.00 | 21,425.00 | 21,500.00 | 21,500.00 | 25,843 |
| 2024-09-16 | 22,500.00 | 22,500.00 | 21,700.00 | 21,875.00 | 21,875.00 | 31,657 |
| 2024-09-13 | 22,475.00 | 22,500.00 | 22,025.00 | 22,150.00 | 22,150.00 | 25,197 |
| 2024-09-12 | 21,625.00 | 22,400.00 | 21,625.00 | 22,375.00 | 22,375.00 | 46,005 |
| 2024-09-11 | 20,975.00 | 21,475.00 | 20,575.00 | 21,275.00 | 21,275.00 | 23,930 |
| 2024-09-10 | 20,950.00 | 21,050.00 | 20,725.00 | 21,000.00 | 21,000.00 | 35,799 |
| 2024-09-09 | 20,975.00 | 21,225.00 | 20,725.00 | 20,950.00 | 20,950.00 | 58,774 |
| 2024-09-06 | 21,650.00 | 21,700.00 | 20,575.00 | 20,800.00 | 20,800.00 | 32,381 |
| 2024-09-05 | 21,550.00 | 21,750.00 | 21,175.00 | 21,550.00 | 21,550.00 | 36,293 |
| 2024-09-04 | 21,725.00 | 21,900.00 | 21,450.00 | 21,550.00 | 21,550.00 | 32,830 |
| 2024-09-03 | 22,300.00 | 22,300.00 | 21,600.00 | 21,625.00 | 21,625.00 | 37,567 |
| 2024-09-02 | 22,400.00 | 22,975.00 | 22,250.00 | 22,825.00 | 22,825.00 | 25,091 |
| 2024-08-30 | 21,775.00 | 22,250.00 | 21,775.00 | 22,225.00 | 22,225.00 | 59,069 |
| 2024-08-29 | 21,525.00 | 21,775.00 | 21,475.00 | 21,650.00 | 21,650.00 | 41,083 |
| 2024-08-28 | 21,700.00 | 21,925.00 | 21,375.00 | 21,500.00 | 21,500.00 | 48,361 |
| 2024-08-27 | 21,600.00 | 22,100.00 | 21,600.00 | 21,900.00 | 21,900.00 | 42,081 |
| 2024-08-26 | 21,425.00 | 21,600.00 | 21,175.00 | 21,475.00 | 21,475.00 | 39,099 |
| 2024-08-23 | 21,300.00 | 21,650.00 | 21,200.00 | 21,425.00 | 21,425.00 | 57,295 |
| 2024-08-22 | 21,525.00 | 21,800.00 | 21,275.00 | 21,325.00 | 21,325.00 | 63,519 |
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.