MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2,052.00 | 2,060.00 | 1,996.25 | 1,997.74 | 1,997.74 | 602 |
| 2024-08-30 | 2,023.20 | 2,062.00 | 2,016.00 | 2,054.80 | 2,054.80 | 524 |
| 2024-08-29 | 2,008.21 | 2,023.46 | 1,992.00 | 2,021.25 | 2,021.25 | 120 |
| 2024-08-28 | 2,036.21 | 2,036.21 | 1,982.68 | 1,987.62 | 1,987.62 | 437 |
| 2024-08-27 | 2,004.00 | 2,048.99 | 2,000.00 | 2,041.62 | 2,041.62 | 389 |
| 2024-08-23 | 1,998.47 | 2,018.00 | 1,981.00 | 1,999.99 | 1,999.99 | 367 |
| 2024-08-22 | 2,000.20 | 2,019.43 | 1,984.51 | 1,988.32 | 1,988.32 | 236 |
| 2024-08-21 | 1,999.19 | 2,010.79 | 1,978.00 | 2,008.83 | 2,008.83 | 343 |
| 2024-08-20 | 2,028.00 | 2,028.00 | 2,000.00 | 2,005.84 | 2,005.84 | 198 |
| 2024-08-19 | 2,000.00 | 2,028.19 | 1,982.65 | 2,018.30 | 2,018.30 | 594 |
| 2024-08-16 | 2,001.39 | 2,001.39 | 1,968.99 | 1,984.62 | 1,984.62 | 217 |
| 2024-08-15 | 1,920.00 | 1,992.50 | 1,911.35 | 1,992.35 | 1,992.35 | 759 |
| 2024-08-14 | 1,920.50 | 1,921.68 | 1,883.23 | 1,894.53 | 1,894.53 | 417 |
| 2024-08-13 | 1,902.12 | 1,924.16 | 1,891.30 | 1,912.99 | 1,912.99 | 166 |
| 2024-08-12 | 1,894.00 | 1,901.81 | 1,875.39 | 1,897.55 | 1,897.55 | 273 |
| 2024-08-09 | 1,865.00 | 1,909.99 | 1,862.17 | 1,891.19 | 1,891.19 | 542 |
| 2024-08-08 | 1,880.00 | 1,887.50 | 1,827.50 | 1,866.77 | 1,866.77 | 524 |
| 2024-08-07 | 1,815.00 | 1,879.84 | 1,815.00 | 1,848.09 | 1,848.09 | 302 |
| 2024-08-06 | 1,785.99 | 1,852.00 | 1,776.00 | 1,841.75 | 1,841.75 | 650 |
| 2024-08-05 | 1,765.00 | 1,820.00 | 1,650.00 | 1,782.70 | 1,782.70 | 956 |
| 2024-08-02 | 1,785.00 | 1,796.94 | 1,694.95 | 1,766.74 | 1,766.74 | 1,666 |
| 2024-08-01 | 1,675.00 | 1,707.27 | 1,592.20 | 1,597.02 | 1,597.02 | 797 |
| 2024-07-31 | 1,666.66 | 1,668.86 | 1,645.45 | 1,654.85 | 1,654.85 | 548 |
| 2024-07-30 | 1,615.52 | 1,645.92 | 1,604.08 | 1,618.75 | 1,618.75 | 119 |
| 2024-07-29 | 1,672.86 | 1,672.86 | 1,616.33 | 1,619.33 | 1,619.33 | 122 |
| 2024-07-26 | 1,637.67 | 1,669.99 | 1,628.01 | 1,658.04 | 1,658.04 | 92 |
| 2024-07-25 | 1,647.00 | 1,673.03 | 1,590.88 | 1,650.54 | 1,650.54 | 322 |
| 2024-07-24 | 1,670.01 | 1,676.92 | 1,658.75 | 1,658.75 | 1,658.75 | 405 |
| 2024-07-23 | 1,686.94 | 1,696.50 | 1,685.01 | 1,693.04 | 1,693.04 | 104 |
| 2024-07-22 | 1,663.02 | 1,690.79 | 1,650.30 | 1,690.79 | 1,690.79 | 227 |
| 2024-07-19 | 1,622.46 | 1,665.00 | 1,615.01 | 1,660.53 | 1,660.53 | 300 |
| 2024-07-18 | 1,675.12 | 1,680.00 | 1,615.00 | 1,623.83 | 1,623.83 | 821 |
| 2024-07-17 | 1,710.00 | 1,710.00 | 1,652.02 | 1,672.48 | 1,672.48 | 241 |
| 2024-07-16 | 1,753.50 | 1,759.58 | 1,708.65 | 1,718.18 | 1,718.18 | 268 |
| 2024-07-15 | 1,770.00 | 1,770.00 | 1,731.05 | 1,745.64 | 1,745.64 | 263 |
| 2024-07-12 | 1,711.00 | 1,751.23 | 1,709.02 | 1,751.23 | 1,751.23 | 289 |
| 2024-07-11 | 1,708.21 | 1,733.03 | 1,700.25 | 1,704.00 | 1,704.00 | 672 |
| 2024-07-10 | 1,731.37 | 1,740.00 | 1,678.71 | 1,697.27 | 1,697.27 | 378 |
| 2024-07-09 | 1,700.00 | 1,712.99 | 1,675.77 | 1,708.80 | 1,708.80 | 246 |
| 2024-07-08 | 1,661.00 | 1,700.90 | 1,647.24 | 1,689.11 | 1,689.11 | 208 |
| 2024-07-05 | 1,609.11 | 1,665.61 | 1,595.00 | 1,655.49 | 1,655.49 | 1,099 |
| 2024-07-03 | 1,603.54 | 1,603.54 | 1,560.75 | 1,591.63 | 1,591.63 | 530 |
| 2024-07-02 | 1,589.61 | 1,615.00 | 1,580.00 | 1,614.58 | 1,614.58 | 155 |
| 2024-07-01 | 1,643.83 | 1,643.83 | 1,573.00 | 1,591.17 | 1,591.17 | 251 |
| 2024-06-28 | 1,668.26 | 1,673.22 | 1,639.94 | 1,643.83 | 1,643.83 | 1,086 |
| 2024-06-27 | 1,671.86 | 1,691.87 | 1,652.60 | 1,655.07 | 1,655.07 | 238 |
| 2024-06-26 | 1,642.00 | 1,683.57 | 1,630.00 | 1,675.67 | 1,675.67 | 276 |
| 2024-06-25 | 1,600.00 | 1,647.17 | 1,587.00 | 1,641.98 | 1,641.98 | 321 |
| 2024-06-24 | 1,600.00 | 1,618.99 | 1,587.82 | 1,588.94 | 1,588.94 | 142 |
| 2024-06-21 | 1,592.00 | 1,616.22 | 1,578.16 | 1,591.32 | 1,591.32 | 994 |
| 2024-06-20 | 1,578.00 | 1,586.34 | 1,567.40 | 1,576.89 | 1,576.89 | 205 |
| 2024-06-18 | 1,555.01 | 1,580.84 | 1,544.38 | 1,574.95 | 1,574.95 | 382 |
| 2024-06-17 | 1,590.00 | 1,590.00 | 1,566.60 | 1,571.21 | 1,571.21 | 559 |
| 2024-06-14 | 1,584.61 | 1,588.45 | 1,562.30 | 1,567.57 | 1,567.57 | 259 |
| 2024-06-13 | 1,615.00 | 1,615.21 | 1,572.53 | 1,575.94 | 1,575.94 | 419 |
| 2024-06-12 | 1,604.99 | 1,609.64 | 1,574.00 | 1,580.78 | 1,580.78 | 207 |
| 2024-06-11 | 1,608.80 | 1,608.80 | 1,575.50 | 1,582.74 | 1,582.74 | 202 |
| 2024-06-10 | 1,585.00 | 1,613.26 | 1,582.80 | 1,596.51 | 1,596.51 | 1,466 |
| 2024-06-07 | 1,615.35 | 1,624.00 | 1,597.00 | 1,599.99 | 1,599.99 | 94 |
| 2024-06-06 | 1,610.00 | 1,628.00 | 1,603.18 | 1,624.65 | 1,624.65 | 302 |
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.