MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 1,528.86 | 1,543.75 | 1,511.76 | 1,527.78 | 1,527.78 | 376 |
| 2024-03-06 | 1,552.65 | 1,557.45 | 1,503.41 | 1,511.73 | 1,511.73 | 503 |
| 2024-03-05 | 1,559.23 | 1,562.00 | 1,516.06 | 1,519.00 | 1,519.00 | 960 |
| 2024-03-04 | 1,610.27 | 1,613.99 | 1,566.60 | 1,569.99 | 1,569.99 | 477 |
| 2024-03-01 | 1,604.00 | 1,612.98 | 1,580.79 | 1,611.57 | 1,611.57 | 586 |
| 2024-02-29 | 1,580.00 | 1,615.95 | 1,580.00 | 1,599.99 | 1,599.99 | 305 |
| 2024-02-28 | 1,598.56 | 1,604.00 | 1,578.64 | 1,587.00 | 1,587.00 | 634 |
| 2024-02-27 | 1,630.55 | 1,630.55 | 1,590.14 | 1,610.01 | 1,610.01 | 478 |
| 2024-02-26 | 1,625.52 | 1,667.67 | 1,601.35 | 1,623.80 | 1,623.80 | 1,161 |
| 2024-02-23 | 1,660.00 | 1,690.00 | 1,577.99 | 1,647.99 | 1,647.99 | 2,720 |
| 2024-02-22 | 1,765.00 | 1,818.71 | 1,765.00 | 1,815.36 | 1,815.36 | 930 |
| 2024-02-21 | 1,732.00 | 1,752.53 | 1,722.00 | 1,727.60 | 1,727.60 | 230 |
| 2024-02-20 | 1,749.64 | 1,767.00 | 1,730.00 | 1,743.00 | 1,743.00 | 499 |
| 2024-02-16 | 1,790.00 | 1,792.58 | 1,750.80 | 1,780.51 | 1,780.51 | 1,701 |
| 2024-02-15 | 1,753.66 | 1,770.31 | 1,740.48 | 1,764.70 | 1,764.70 | 243 |
| 2024-02-14 | 1,721.72 | 1,732.00 | 1,707.00 | 1,728.71 | 1,728.71 | 173 |
| 2024-02-13 | 1,676.14 | 1,729.39 | 1,669.00 | 1,706.73 | 1,706.73 | 1,036 |
| 2024-02-12 | 1,740.50 | 1,768.26 | 1,727.05 | 1,736.17 | 1,736.17 | 454 |
| 2024-02-09 | 1,751.52 | 1,774.99 | 1,742.17 | 1,755.97 | 1,755.97 | 192 |
| 2024-02-08 | 1,722.64 | 1,739.90 | 1,712.64 | 1,739.18 | 1,739.18 | 154 |
| 2024-02-07 | 1,712.01 | 1,733.75 | 1,705.00 | 1,712.31 | 1,712.31 | 264 |
| 2024-02-06 | 1,774.73 | 1,774.73 | 1,676.00 | 1,694.29 | 1,694.29 | 933 |
| 2024-02-05 | 1,774.34 | 1,776.99 | 1,752.24 | 1,768.06 | 1,768.06 | 341 |
| 2024-02-02 | 1,736.38 | 1,783.00 | 1,726.58 | 1,780.83 | 1,780.83 | 184 |
| 2024-02-01 | 1,750.02 | 1,760.00 | 1,728.87 | 1,736.12 | 1,736.12 | 134 |
| 2024-01-31 | 1,719.99 | 1,729.45 | 1,705.85 | 1,717.64 | 1,717.64 | 393 |
| 2024-01-30 | 1,762.50 | 1,763.30 | 1,733.61 | 1,738.41 | 1,738.41 | 1,030 |
| 2024-01-29 | 1,796.98 | 1,802.00 | 1,760.26 | 1,770.84 | 1,770.84 | 321 |
| 2024-01-26 | 1,745.72 | 1,796.72 | 1,727.10 | 1,796.72 | 1,796.72 | 321 |
| 2024-01-25 | 1,768.67 | 1,774.79 | 1,721.53 | 1,729.14 | 1,729.14 | 278 |
| 2024-01-24 | 1,768.10 | 1,799.73 | 1,753.00 | 1,771.14 | 1,771.14 | 383 |
| 2024-01-23 | 1,765.00 | 1,774.45 | 1,726.18 | 1,760.73 | 1,760.73 | 322 |
| 2024-01-22 | 1,748.53 | 1,768.21 | 1,738.40 | 1,749.81 | 1,749.81 | 940 |
| 2024-01-19 | 1,671.52 | 1,732.99 | 1,665.40 | 1,731.54 | 1,731.54 | 676 |
| 2024-01-18 | 1,654.95 | 1,671.26 | 1,642.55 | 1,651.35 | 1,651.35 | 375 |
| 2024-01-17 | 1,664.09 | 1,668.99 | 1,617.00 | 1,621.37 | 1,621.37 | 201 |
| 2024-01-16 | 1,656.92 | 1,686.13 | 1,653.86 | 1,662.75 | 1,662.75 | 1,069 |
| 2024-01-12 | 1,600.00 | 1,676.57 | 1,595.66 | 1,661.00 | 1,661.00 | 416 |
| 2024-01-11 | 1,609.89 | 1,620.00 | 1,572.49 | 1,588.71 | 1,588.71 | 514 |
| 2024-01-10 | 1,585.00 | 1,608.49 | 1,581.18 | 1,608.49 | 1,608.49 | 555 |
| 2024-01-09 | 1,575.60 | 1,584.38 | 1,562.03 | 1,580.00 | 1,580.00 | 1,457 |
| 2024-01-08 | 1,545.00 | 1,579.72 | 1,544.06 | 1,566.20 | 1,566.20 | 471 |
| 2024-01-05 | 1,533.91 | 1,557.81 | 1,533.00 | 1,549.99 | 1,549.99 | 105 |
| 2024-01-04 | 1,489.99 | 1,539.97 | 1,481.55 | 1,524.27 | 1,524.27 | 164 |
| 2024-01-03 | 1,519.47 | 1,522.03 | 1,497.00 | 1,508.86 | 1,508.86 | 357 |
| 2024-01-02 | 1,553.52 | 1,563.55 | 1,517.22 | 1,524.18 | 1,524.18 | 440 |
| 2023-12-29 | 1,581.60 | 1,588.96 | 1,569.00 | 1,574.05 | 1,574.05 | 160 |
| 2023-12-28 | 1,596.85 | 1,596.85 | 1,581.00 | 1,587.83 | 1,587.83 | 244 |
| 2023-12-27 | 1,576.64 | 1,597.33 | 1,576.64 | 1,593.19 | 1,593.19 | 160 |
| 2023-12-22 | 1,589.28 | 1,596.35 | 1,575.11 | 1,586.69 | 1,586.69 | 620 |
| 2023-12-21 | 1,610.11 | 1,624.50 | 1,583.49 | 1,595.50 | 1,595.50 | 220 |
| 2023-12-20 | 1,626.50 | 1,643.50 | 1,610.42 | 1,629.03 | 1,629.03 | 1,135 |
| 2023-12-19 | 1,619.99 | 1,650.00 | 1,619.57 | 1,631.56 | 1,631.56 | 699 |
| 2023-12-18 | 1,605.58 | 1,630.00 | 1,600.00 | 1,620.54 | 1,620.54 | 278 |
| 2023-12-15 | 1,611.65 | 1,625.99 | 1,598.39 | 1,607.78 | 1,607.78 | 290 |
| 2023-12-14 | 1,612.16 | 1,631.70 | 1,571.01 | 1,585.00 | 1,585.00 | 1,202 |
| 2023-12-13 | 1,614.91 | 1,621.11 | 1,582.41 | 1,595.91 | 1,595.91 | 229 |
| 2023-12-12 | 1,613.00 | 1,615.00 | 1,588.88 | 1,601.49 | 1,601.49 | 218 |
| 2023-12-11 | 1,578.75 | 1,631.99 | 1,572.00 | 1,623.08 | 1,623.08 | 281 |
| 2023-12-08 | 1,584.08 | 1,594.27 | 1,571.52 | 1,586.98 | 1,586.98 | 633 |
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.