MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1,639.66 | 1,644.19 | 1,601.00 | 1,609.99 | 1,609.99 | 316 |
| 2024-06-04 | 1,688.99 | 1,695.00 | 1,619.15 | 1,632.98 | 1,632.98 | 1,254 |
| 2024-06-03 | 1,724.70 | 1,724.70 | 1,678.02 | 1,693.13 | 1,693.13 | 322 |
| 2024-05-31 | 1,696.01 | 1,721.22 | 1,688.00 | 1,717.12 | 1,717.12 | 404 |
| 2024-05-30 | 1,696.14 | 1,743.80 | 1,696.14 | 1,704.95 | 1,704.95 | 4,299 |
| 2024-05-29 | 1,703.43 | 1,733.33 | 1,685.27 | 1,709.98 | 1,709.98 | 198 |
| 2024-05-28 | 1,694.49 | 1,697.30 | 1,677.98 | 1,689.94 | 1,689.94 | 1,672 |
| 2024-05-24 | 1,663.00 | 1,716.68 | 1,663.00 | 1,701.13 | 1,701.13 | 263 |
| 2024-05-23 | 1,740.00 | 1,749.99 | 1,708.00 | 1,715.01 | 1,715.01 | 201 |
| 2024-05-22 | 1,780.00 | 1,780.00 | 1,726.16 | 1,734.21 | 1,734.21 | 571 |
| 2024-05-21 | 1,776.99 | 1,777.00 | 1,758.00 | 1,774.00 | 1,774.00 | 631 |
| 2024-05-20 | 1,749.17 | 1,784.53 | 1,743.95 | 1,777.88 | 1,777.88 | 319 |
| 2024-05-17 | 1,735.01 | 1,744.00 | 1,725.00 | 1,741.73 | 1,741.73 | 85 |
| 2024-05-16 | 1,728.00 | 1,751.16 | 1,720.00 | 1,724.45 | 1,724.45 | 380 |
| 2024-05-15 | 1,703.22 | 1,727.51 | 1,682.00 | 1,725.20 | 1,725.20 | 284 |
| 2024-05-14 | 1,676.98 | 1,705.00 | 1,655.95 | 1,690.65 | 1,690.65 | 259 |
| 2024-05-13 | 1,710.00 | 1,710.00 | 1,671.00 | 1,676.75 | 1,676.75 | 161 |
| 2024-05-10 | 1,706.83 | 1,710.00 | 1,680.00 | 1,692.75 | 1,692.75 | 137 |
| 2024-05-09 | 1,708.62 | 1,714.63 | 1,685.99 | 1,696.67 | 1,696.67 | 214 |
| 2024-05-08 | 1,669.99 | 1,731.97 | 1,665.00 | 1,700.16 | 1,700.16 | 987 |
| 2024-05-07 | 1,659.16 | 1,703.30 | 1,644.00 | 1,687.59 | 1,687.59 | 757 |
| 2024-05-03 | 1,565.00 | 1,679.99 | 1,565.00 | 1,642.39 | 1,642.39 | 3,752 |
| 2024-05-02 | 1,463.38 | 1,503.70 | 1,445.00 | 1,503.07 | 1,503.07 | 843 |
| 2024-05-01 | 1,455.08 | 1,455.08 | 1,428.00 | 1,452.42 | 1,452.42 | 185 |
| 2024-04-30 | 1,437.86 | 1,486.45 | 1,433.01 | 1,464.44 | 1,464.44 | 607 |
| 2024-04-29 | 1,425.75 | 1,443.75 | 1,418.80 | 1,439.17 | 1,439.17 | 363 |
| 2024-04-26 | 1,388.80 | 1,402.23 | 1,375.02 | 1,398.13 | 1,398.13 | 149 |
| 2024-04-25 | 1,367.09 | 1,367.70 | 1,340.39 | 1,365.68 | 1,365.68 | 155 |
| 2024-04-24 | 1,390.12 | 1,399.89 | 1,368.87 | 1,370.07 | 1,370.07 | 321 |
| 2024-04-23 | 1,390.00 | 1,407.99 | 1,369.40 | 1,395.04 | 1,395.04 | 439 |
| 2024-04-22 | 1,365.98 | 1,370.00 | 1,324.00 | 1,367.54 | 1,367.54 | 516 |
| 2024-04-19 | 1,385.00 | 1,385.00 | 1,348.00 | 1,353.89 | 1,353.89 | 834 |
| 2024-04-18 | 1,392.72 | 1,397.33 | 1,375.00 | 1,377.08 | 1,377.08 | 383 |
| 2024-04-17 | 1,414.00 | 1,414.50 | 1,391.19 | 1,393.72 | 1,393.72 | 245 |
| 2024-04-16 | 1,418.00 | 1,419.96 | 1,397.52 | 1,406.84 | 1,406.84 | 271 |
| 2024-04-15 | 1,461.53 | 1,493.75 | 1,401.96 | 1,411.91 | 1,411.91 | 970 |
| 2024-04-12 | 1,492.36 | 1,518.25 | 1,461.18 | 1,462.77 | 1,462.77 | 320 |
| 2024-04-11 | 1,484.01 | 1,499.99 | 1,479.51 | 1,497.73 | 1,497.73 | 139 |
| 2024-04-10 | 1,473.75 | 1,490.00 | 1,462.52 | 1,478.76 | 1,478.76 | 251 |
| 2024-04-09 | 1,495.97 | 1,503.00 | 1,482.31 | 1,483.00 | 1,483.00 | 2,782 |
| 2024-04-08 | 1,507.51 | 1,513.98 | 1,488.30 | 1,490.98 | 1,490.98 | 4,173 |
| 2024-04-05 | 1,490.60 | 1,508.00 | 1,487.76 | 1,496.65 | 1,496.65 | 598 |
| 2024-04-04 | 1,522.00 | 1,531.00 | 1,508.00 | 1,514.20 | 1,514.20 | 185 |
| 2024-04-03 | 1,510.00 | 1,520.00 | 1,494.37 | 1,518.22 | 1,518.22 | 494 |
| 2024-04-02 | 1,513.42 | 1,514.69 | 1,492.54 | 1,509.40 | 1,509.40 | 1,303 |
| 2024-03-28 | 1,519.90 | 1,535.00 | 1,508.82 | 1,515.70 | 1,515.70 | 193 |
| 2024-03-27 | 1,554.03 | 1,556.90 | 1,503.12 | 1,512.00 | 1,512.00 | 1,195 |
| 2024-03-26 | 1,559.50 | 1,565.87 | 1,534.00 | 1,540.10 | 1,540.10 | 228 |
| 2024-03-25 | 1,560.00 | 1,569.99 | 1,535.00 | 1,546.80 | 1,546.80 | 392 |
| 2024-03-22 | 1,557.10 | 1,577.03 | 1,537.00 | 1,574.09 | 1,574.09 | 492 |
| 2024-03-21 | 1,548.00 | 1,580.49 | 1,537.00 | 1,571.56 | 1,571.56 | 634 |
| 2024-03-20 | 1,524.89 | 1,531.90 | 1,496.76 | 1,527.01 | 1,527.01 | 267 |
| 2024-03-19 | 1,506.76 | 1,521.87 | 1,480.50 | 1,516.16 | 1,516.16 | 451 |
| 2024-03-18 | 1,505.00 | 1,530.94 | 1,500.01 | 1,516.88 | 1,516.88 | 501 |
| 2024-03-15 | 1,560.21 | 1,568.72 | 1,511.02 | 1,511.02 | 1,511.02 | 216 |
| 2024-03-14 | 1,561.96 | 1,583.27 | 1,545.00 | 1,562.58 | 1,562.58 | 506 |
| 2024-03-13 | 1,547.96 | 1,575.00 | 1,530.00 | 1,554.90 | 1,554.90 | 252 |
| 2024-03-12 | 1,553.00 | 1,573.72 | 1,530.38 | 1,546.87 | 1,546.87 | 222 |
| 2024-03-11 | 1,528.97 | 1,552.41 | 1,515.99 | 1,548.77 | 1,548.77 | 321 |
| 2024-03-08 | 1,530.00 | 1,550.36 | 1,514.96 | 1,515.49 | 1,515.49 | 241 |
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.