MercadoLibre, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.000 | 17.050 | 16.000 | 16.550 | 16.550 | 46,088 |
| 2024-11-13 | 17.200 | 17.450 | 16.600 | 16.850 | 16.850 | 21,819 |
| 2024-11-12 | 16.900 | 17.300 | 16.800 | 17.200 | 17.200 | 32,417 |
| 2024-11-11 | 16.600 | 16.900 | 15.850 | 16.900 | 16.900 | 94,293 |
| 2024-11-08 | 15.950 | 17.000 | 15.750 | 16.350 | 16.350 | 108,005 |
| 2024-11-07 | 16.600 | 17.300 | 15.150 | 15.650 | 15.650 | 234,984 |
| 2024-11-06 | 17.900 | 18.350 | 17.850 | 18.000 | 18.000 | 13,351 |
| 2024-11-05 | 18.350 | 18.350 | 17.600 | 17.800 | 17.800 | 9,368 |
| 2024-11-04 | 18.000 | 18.250 | 17.500 | 17.950 | 17.950 | 7,727 |
| 2024-11-01 | 17.450 | 17.800 | 17.400 | 17.650 | 17.650 | 4,986 |
| 2024-10-31 | 17.050 | 17.600 | 17.000 | 17.500 | 17.500 | 5,132 |
| 2024-10-30 | 17.450 | 17.450 | 16.800 | 17.350 | 17.350 | 7,823 |
| 2024-10-29 | 17.500 | 17.750 | 17.250 | 17.450 | 17.450 | 10,129 |
| 2024-10-28 | 17.800 | 17.800 | 17.300 | 17.750 | 17.750 | 11,793 |
| 2024-10-25 | 17.900 | 17.900 | 17.350 | 17.500 | 17.500 | 9,307 |
| 2024-10-24 | 17.100 | 17.750 | 17.100 | 17.650 | 17.650 | 8,066 |
| 2024-10-23 | 17.950 | 17.950 | 17.200 | 17.250 | 17.250 | 9,618 |
| 2024-10-22 | 18.000 | 18.150 | 17.600 | 17.750 | 17.750 | 6,641 |
| 2024-10-21 | 17.750 | 18.200 | 17.700 | 18.100 | 18.100 | 7,298 |
| 2024-10-18 | 17.550 | 18.300 | 17.500 | 18.100 | 18.100 | 7,085 |
| 2024-10-17 | 17.850 | 17.900 | 17.300 | 17.900 | 17.900 | 5,282 |
| 2024-10-16 | 18.250 | 18.250 | 17.550 | 17.750 | 17.750 | 6,465 |
| 2024-10-15 | 18.150 | 18.300 | 17.550 | 17.800 | 17.800 | 12,030 |
| 2024-10-14 | 18.000 | 18.400 | 17.850 | 18.200 | 18.200 | 10,145 |
| 2024-10-10 | 17.950 | 17.950 | 17.600 | 17.850 | 17.850 | 10,042 |
| 2024-10-09 | 17.550 | 17.800 | 17.450 | 17.750 | 17.750 | 10,906 |
| 2024-10-08 | 17.450 | 17.500 | 17.050 | 17.500 | 17.500 | 8,983 |
| 2024-10-07 | 16.900 | 17.350 | 16.750 | 17.050 | 17.050 | 10,810 |
| 2024-10-04 | 16.900 | 17.300 | 16.700 | 16.750 | 16.750 | 13,836 |
| 2024-10-03 | 17.000 | 17.350 | 16.700 | 16.900 | 16.900 | 6,384 |
| 2024-10-02 | 17.600 | 17.600 | 16.700 | 17.050 | 17.050 | 7,551 |
| 2024-10-01 | 17.300 | 17.650 | 17.200 | 17.500 | 17.500 | 4,080 |
| 2024-09-30 | 17.250 | 17.650 | 17.200 | 17.500 | 17.500 | 5,176 |
| 2024-09-27 | 18.000 | 18.000 | 17.200 | 17.550 | 17.550 | 5,115 |
| 2024-09-26 | 18.050 | 18.100 | 17.650 | 17.900 | 17.900 | 3,784 |
| 2024-09-25 | 17.850 | 18.100 | 17.700 | 17.950 | 17.950 | 4,860 |
| 2024-09-24 | 17.900 | 18.000 | 17.650 | 17.850 | 17.850 | 3,600 |
| 2024-09-23 | 18.000 | 18.150 | 17.750 | 17.900 | 17.900 | 3,956 |
| 2024-09-20 | 17.850 | 18.000 | 17.650 | 17.850 | 17.850 | 3,023 |
| 2024-09-19 | 18.000 | 18.450 | 17.750 | 17.900 | 17.900 | 3,854 |
| 2024-09-18 | 18.000 | 18.150 | 17.700 | 17.900 | 17.900 | 6,446 |
| 2024-09-17 | 18.000 | 18.250 | 17.600 | 17.800 | 17.800 | 3,587 |
| 2024-09-16 | 18.400 | 18.400 | 17.850 | 17.950 | 17.950 | 4,245 |
| 2024-09-13 | 18.000 | 18.300 | 17.850 | 18.150 | 18.150 | 3,572 |
| 2024-09-12 | 17.250 | 18.100 | 17.250 | 17.950 | 17.950 | 8,147 |
| 2024-09-11 | 16.950 | 17.400 | 16.750 | 17.200 | 17.200 | 3,767 |
| 2024-09-10 | 17.250 | 17.500 | 16.800 | 17.050 | 17.050 | 4,872 |
| 2024-09-09 | 17.050 | 17.300 | 16.800 | 17.100 | 17.100 | 35,125 |
| 2024-09-06 | 17.100 | 17.300 | 16.600 | 16.800 | 16.800 | 4,336 |
| 2024-09-05 | 17.400 | 17.650 | 16.800 | 17.050 | 17.050 | 6,788 |
| 2024-09-04 | 16.900 | 17.150 | 16.700 | 16.850 | 16.850 | 3,272 |
| 2024-09-03 | 17.600 | 17.600 | 16.750 | 16.800 | 16.800 | 6,288 |
| 2024-09-02 | 17.500 | 17.800 | 17.400 | 17.700 | 17.700 | 6,076 |
| 2024-08-30 | 17.050 | 17.500 | 17.050 | 17.400 | 17.400 | 5,380 |
| 2024-08-29 | 17.050 | 17.100 | 16.750 | 16.950 | 16.950 | 3,162 |
| 2024-08-28 | 16.950 | 16.950 | 16.550 | 16.750 | 16.750 | 3,451 |
| 2024-08-27 | 16.750 | 17.150 | 16.750 | 16.950 | 16.950 | 4,579 |
| 2024-08-26 | 16.650 | 16.800 | 16.500 | 16.650 | 16.650 | 4,851 |
| 2024-08-23 | 16.500 | 16.750 | 16.450 | 16.700 | 16.700 | 3,546 |
| 2024-08-22 | 16.650 | 16.750 | 16.500 | 16.500 | 16.500 | 8,907 |
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.