MercadoLibre, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 15.350 | 15.450 | 14.000 | 15.300 | 15.300 | 21,031 |
| 2024-02-22 | 15.850 | 16.300 | 15.400 | 16.150 | 16.150 | 8,606 |
| 2024-02-21 | 15.750 | 15.750 | 14.800 | 15.250 | 15.250 | 3,107 |
| 2024-02-20 | 15.900 | 16.000 | 15.250 | 15.300 | 15.300 | 3,646 |
| 2024-02-19 | 15.850 | 16.300 | 15.500 | 15.950 | 15.950 | 3,390 |
| 2024-02-16 | 16.000 | 16.250 | 15.500 | 15.700 | 15.700 | 3,660 |
| 2024-02-15 | 15.650 | 16.000 | 15.350 | 15.750 | 15.750 | 4,488 |
| 2024-02-14 | 15.600 | 16.250 | 14.650 | 15.250 | 15.250 | 5,781 |
| 2024-02-09 | 15.900 | 16.000 | 15.300 | 15.750 | 15.750 | 3,807 |
| 2024-02-08 | 15.400 | 16.100 | 15.150 | 15.300 | 15.300 | 3,402 |
| 2024-02-07 | 15.300 | 15.600 | 15.000 | 15.150 | 15.150 | 2,776 |
| 2024-02-06 | 15.900 | 15.900 | 14.800 | 15.200 | 15.200 | 4,316 |
| 2024-02-05 | 15.500 | 15.950 | 15.250 | 15.750 | 15.750 | 2,382 |
| 2024-02-02 | 15.500 | 15.750 | 15.300 | 15.650 | 15.650 | 2,732 |
| 2024-02-01 | 15.150 | 15.650 | 15.000 | 15.450 | 15.450 | 4,481 |
| 2024-01-31 | 15.450 | 15.600 | 14.900 | 15.100 | 15.100 | 2,428 |
| 2024-01-30 | 16.000 | 16.000 | 15.200 | 15.450 | 15.450 | 2,494 |
| 2024-01-29 | 15.950 | 16.050 | 15.200 | 15.550 | 15.550 | 4,046 |
| 2024-01-26 | 16.500 | 16.500 | 15.350 | 15.800 | 15.800 | 3,942 |
| 2024-01-25 | 15.750 | 16.600 | 15.450 | 15.950 | 15.950 | 2,623 |
| 2024-01-24 | 15.900 | 16.400 | 15.550 | 15.850 | 15.850 | 4,151 |
| 2024-01-23 | 30.600 | 31.900 | 30.600 | 30.900 | 15.450 | 3,008 |
| 2024-01-22 | 30.100 | 31.500 | 30.100 | 31.000 | 15.500 | 3,542 |
| 2024-01-19 | 29.550 | 30.500 | 29.350 | 30.500 | 15.250 | 4,734 |
| 2024-01-18 | 29.300 | 29.900 | 28.500 | 29.100 | 14.550 | 2,866 |
| 2024-01-17 | 29.450 | 29.950 | 28.150 | 28.650 | 14.325 | 3,778 |
| 2024-01-16 | 29.500 | 30.000 | 28.900 | 29.400 | 14.700 | 4,024 |
| 2024-01-15 | 29.100 | 30.000 | 28.850 | 29.250 | 14.625 | 3,678 |
| 2024-01-12 | 27.900 | 29.100 | 27.450 | 29.000 | 14.500 | 2,660 |
| 2024-01-11 | 28.350 | 29.300 | 27.400 | 27.900 | 13.950 | 2,902 |
| 2024-01-10 | 28.800 | 29.000 | 27.450 | 28.350 | 14.175 | 3,662 |
| 2024-01-09 | 29.000 | 29.000 | 27.500 | 28.000 | 14.000 | 2,928 |
| 2024-01-08 | 27.400 | 29.000 | 26.900 | 28.400 | 14.200 | 6,242 |
| 2024-01-05 | 26.950 | 27.500 | 26.350 | 27.000 | 13.500 | 5,132 |
| 2024-01-04 | 25.200 | 26.700 | 25.200 | 26.350 | 13.175 | 4,176 |
| 2024-01-03 | 25.900 | 26.350 | 24.500 | 25.400 | 12.700 | 3,006 |
| 2024-01-02 | 26.250 | 26.450 | 25.050 | 25.600 | 12.800 | 3,176 |
| 2023-12-29 | 26.350 | 26.900 | 25.500 | 25.950 | 12.975 | 2,236 |
| 2023-12-28 | 25.250 | 26.500 | 25.250 | 26.200 | 13.100 | 2,728 |
| 2023-12-27 | 25.600 | 25.950 | 24.950 | 25.450 | 12.725 | 2,694 |
| 2023-12-26 | 26.050 | 27.000 | 25.200 | 25.600 | 12.800 | 3,076 |
| 2023-12-22 | 26.800 | 26.800 | 25.450 | 26.350 | 13.175 | 2,754 |
| 2023-12-21 | 26.950 | 27.000 | 25.950 | 26.100 | 13.050 | 2,268 |
| 2023-12-20 | 27.000 | 27.450 | 26.250 | 26.750 | 13.375 | 5,534 |
| 2023-12-19 | 27.000 | 27.000 | 26.000 | 26.500 | 13.250 | 2,586 |
| 2023-12-18 | 26.800 | 27.500 | 26.050 | 26.600 | 13.300 | 2,362 |
| 2023-12-15 | 26.000 | 27.000 | 25.750 | 26.950 | 13.475 | 3,032 |
| 2023-12-14 | 26.400 | 27.950 | 25.550 | 26.350 | 13.175 | 2,354 |
| 2023-12-13 | 27.000 | 27.400 | 25.500 | 26.450 | 13.225 | 1,626 |
| 2023-12-12 | 27.600 | 27.900 | 26.500 | 26.850 | 13.425 | 2,986 |
| 2023-12-11 | 27.100 | 27.600 | 25.900 | 27.500 | 13.750 | 2,028 |
| 2023-12-07 | 25.650 | 27.700 | 25.550 | 27.000 | 13.500 | 1,866 |
| 2023-12-06 | 26.000 | 26.550 | 25.500 | 26.000 | 13.000 | 2,064 |
| 2023-12-05 | 26.000 | 27.200 | 24.650 | 26.000 | 13.000 | 4,332 |
| 2023-12-04 | 27.500 | 27.500 | 25.800 | 25.950 | 12.975 | 1,574 |
| 2023-12-01 | 26.650 | 27.500 | 25.850 | 27.000 | 13.500 | 4,444 |
| 2023-11-30 | 26.000 | 26.800 | 25.650 | 26.400 | 13.200 | 1,680 |
| 2023-11-29 | 25.750 | 26.750 | 25.100 | 25.950 | 12.975 | 3,930 |
| 2023-11-28 | 25.200 | 25.850 | 24.750 | 25.750 | 12.875 | 4,932 |
| 2023-11-27 | 25.000 | 25.850 | 23.950 | 25.200 | 12.600 | 3,270 |
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.