MercadoLibre, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16.650 | 16.750 | 16.450 | 16.700 | 16.700 | 5,915 |
| 2024-08-20 | 16.750 | 16.900 | 16.600 | 16.650 | 16.650 | 6,158 |
| 2024-08-19 | 16.600 | 16.850 | 16.400 | 16.700 | 16.700 | 8,696 |
| 2024-08-16 | 16.500 | 16.550 | 16.050 | 16.400 | 16.400 | 6,584 |
| 2024-08-15 | 15.900 | 16.650 | 15.900 | 16.500 | 16.500 | 15,167 |
| 2024-08-14 | 15.800 | 15.900 | 15.600 | 15.750 | 15.750 | 6,104 |
| 2024-08-13 | 15.500 | 16.000 | 15.500 | 15.850 | 15.850 | 5,071 |
| 2024-08-12 | 15.700 | 15.900 | 15.500 | 15.850 | 15.850 | 4,164 |
| 2024-08-09 | 15.500 | 15.850 | 15.000 | 15.700 | 15.700 | 6,087 |
| 2024-08-08 | 15.300 | 15.600 | 15.000 | 15.400 | 15.400 | 5,424 |
| 2024-08-07 | 15.350 | 15.650 | 14.800 | 15.350 | 15.350 | 7,941 |
| 2024-08-06 | 14.800 | 15.350 | 14.700 | 15.000 | 15.000 | 10,101 |
| 2024-08-05 | 14.350 | 15.000 | 13.500 | 14.750 | 14.750 | 15,611 |
| 2024-08-02 | 14.000 | 14.750 | 14.000 | 14.550 | 14.550 | 23,636 |
| 2024-08-01 | 14.100 | 14.100 | 13.200 | 13.500 | 13.500 | 9,437 |
| 2024-07-31 | 13.450 | 14.000 | 13.300 | 14.000 | 14.000 | 4,358 |
| 2024-07-30 | 13.550 | 13.800 | 13.250 | 13.400 | 13.400 | 4,540 |
| 2024-07-29 | 13.850 | 13.900 | 13.400 | 13.450 | 13.450 | 2,976 |
| 2024-07-26 | 13.300 | 13.900 | 13.050 | 13.750 | 13.750 | 2,676 |
| 2024-07-25 | 13.850 | 14.000 | 13.100 | 13.650 | 13.650 | 4,145 |
| 2024-07-24 | 14.050 | 14.050 | 13.650 | 13.700 | 13.700 | 3,113 |
| 2024-07-23 | 14.300 | 14.300 | 14.000 | 14.150 | 14.150 | 4,076 |
| 2024-07-22 | 14.150 | 14.200 | 13.700 | 14.100 | 14.100 | 3,796 |
| 2024-07-19 | 14.250 | 14.250 | 13.700 | 13.800 | 13.800 | 5,556 |
| 2024-07-18 | 14.400 | 14.400 | 13.500 | 13.650 | 13.650 | 4,502 |
| 2024-07-17 | 14.400 | 14.400 | 13.750 | 14.200 | 14.200 | 4,234 |
| 2024-07-16 | 14.700 | 14.950 | 14.000 | 14.400 | 14.400 | 6,541 |
| 2024-07-15 | 14.650 | 14.800 | 14.400 | 14.600 | 14.600 | 4,782 |
| 2024-07-12 | 14.650 | 14.800 | 14.350 | 14.700 | 14.700 | 8,493 |
| 2024-07-11 | 14.350 | 14.800 | 14.300 | 14.450 | 14.450 | 5,904 |
| 2024-07-10 | 14.300 | 14.700 | 14.050 | 14.350 | 14.350 | 5,461 |
| 2024-07-08 | 14.000 | 14.350 | 13.900 | 14.200 | 14.200 | 5,259 |
| 2024-07-05 | 13.650 | 14.000 | 13.350 | 13.950 | 13.950 | 4,252 |
| 2024-07-04 | 13.600 | 13.850 | 13.500 | 13.600 | 13.600 | 3,545 |
| 2024-07-03 | 13.600 | 13.700 | 13.150 | 13.600 | 13.600 | 4,747 |
| 2024-07-02 | 13.450 | 13.800 | 13.150 | 13.500 | 13.500 | 6,304 |
| 2024-07-01 | 13.900 | 13.900 | 13.150 | 13.350 | 13.350 | 4,539 |
| 2024-06-28 | 14.100 | 14.100 | 13.650 | 13.850 | 13.850 | 4,070 |
| 2024-06-27 | 14.200 | 14.350 | 13.850 | 14.100 | 14.100 | 5,072 |
| 2024-06-26 | 14.150 | 14.200 | 13.850 | 14.100 | 14.100 | 4,130 |
| 2024-06-25 | 13.800 | 14.000 | 13.450 | 14.000 | 14.000 | 6,021 |
| 2024-06-24 | 13.700 | 13.850 | 13.300 | 13.550 | 13.550 | 3,872 |
| 2024-06-19 | 13.850 | 13.850 | 13.050 | 13.500 | 13.500 | 3,325 |
| 2024-06-18 | 13.550 | 13.600 | 13.050 | 13.450 | 13.450 | 3,736 |
| 2024-06-14 | 13.650 | 13.700 | 13.200 | 13.550 | 13.550 | 5,549 |
| 2024-06-13 | 13.850 | 14.000 | 13.350 | 13.550 | 13.550 | 4,644 |
| 2024-06-12 | 13.450 | 13.850 | 13.350 | 13.700 | 13.700 | 3,446 |
| 2024-06-11 | 14.000 | 14.000 | 13.250 | 13.450 | 13.450 | 2,172 |
| 2024-06-10 | 13.800 | 13.800 | 13.500 | 13.750 | 13.750 | 1,955 |
| 2024-06-07 | 14.000 | 14.000 | 13.500 | 13.700 | 13.700 | 4,306 |
| 2024-06-06 | 13.750 | 13.950 | 13.700 | 13.900 | 13.900 | 3,584 |
| 2024-06-05 | 14.150 | 14.300 | 13.500 | 13.700 | 13.700 | 3,372 |
| 2024-06-04 | 14.550 | 14.550 | 13.750 | 13.850 | 13.850 | 5,509 |
| 2024-06-03 | 15.000 | 15.000 | 14.300 | 14.500 | 14.500 | 2,998 |
| 2024-05-31 | 14.850 | 14.850 | 14.250 | 14.750 | 14.750 | 3,163 |
| 2024-05-30 | 14.900 | 15.000 | 14.450 | 14.800 | 14.800 | 6,268 |
| 2024-05-29 | 14.550 | 14.900 | 14.400 | 14.700 | 14.700 | 4,338 |
| 2024-05-28 | 14.850 | 14.850 | 13.900 | 14.600 | 14.600 | 6,171 |
| 2024-05-27 | 14.500 | 14.650 | 14.100 | 14.450 | 14.450 | 2,497 |
| 2024-05-24 | 14.550 | 14.700 | 14.150 | 14.500 | 14.500 | 6,684 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.