MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1,576.34 | 1,590.57 | 1,565.02 | 1,586.63 | 1,586.63 | 134 |
| 2023-12-06 | 1,598.46 | 1,598.46 | 1,562.47 | 1,575.51 | 1,575.51 | 139 |
| 2023-12-05 | 1,589.00 | 1,594.01 | 1,570.17 | 1,584.39 | 1,584.39 | 376 |
| 2023-12-04 | 1,640.04 | 1,645.00 | 1,589.19 | 1,604.05 | 1,604.05 | 795 |
| 2023-12-01 | 1,617.99 | 1,657.90 | 1,607.42 | 1,657.90 | 1,657.90 | 541 |
| 2023-11-30 | 1,606.10 | 1,618.49 | 1,573.00 | 1,618.49 | 1,618.49 | 366 |
| 2023-11-29 | 1,609.66 | 1,617.00 | 1,592.02 | 1,608.58 | 1,608.58 | 1,034 |
| 2023-11-28 | 1,602.21 | 1,608.00 | 1,578.55 | 1,584.05 | 1,584.05 | 305 |
| 2023-11-27 | 1,550.00 | 1,608.33 | 1,540.25 | 1,599.95 | 1,599.95 | 988 |
| 2023-11-24 | 1,529.37 | 1,548.00 | 1,518.00 | 1,534.17 | 1,534.17 | 248 |
| 2023-11-22 | 1,500.70 | 1,542.45 | 1,500.70 | 1,530.36 | 1,530.36 | 820 |
| 2023-11-21 | 1,474.17 | 1,500.00 | 1,470.01 | 1,487.06 | 1,487.06 | 323 |
| 2023-11-20 | 1,434.00 | 1,484.00 | 1,433.99 | 1,472.00 | 1,472.00 | 1,348 |
| 2023-11-17 | 1,470.10 | 1,484.01 | 1,454.56 | 1,460.26 | 1,460.26 | 487 |
| 2023-11-16 | 1,435.50 | 1,484.92 | 1,426.06 | 1,469.00 | 1,469.00 | 205 |
| 2023-11-15 | 1,430.51 | 1,462.85 | 1,430.51 | 1,442.99 | 1,442.99 | 1,825 |
| 2023-11-14 | 1,384.01 | 1,466.92 | 1,384.01 | 1,425.37 | 1,425.37 | 1,066 |
| 2023-11-13 | 1,373.99 | 1,386.00 | 1,352.80 | 1,384.22 | 1,384.22 | 303 |
| 2023-11-10 | 1,341.67 | 1,369.14 | 1,335.05 | 1,369.14 | 1,369.14 | 1,362 |
| 2023-11-09 | 1,370.89 | 1,375.37 | 1,349.53 | 1,349.53 | 1,349.53 | 870 |
| 2023-11-08 | 1,378.92 | 1,390.00 | 1,362.65 | 1,368.50 | 1,368.50 | 187 |
| 2023-11-07 | 1,377.41 | 1,390.29 | 1,370.00 | 1,380.30 | 1,380.30 | 159 |
| 2023-11-06 | 1,387.79 | 1,398.84 | 1,355.42 | 1,364.38 | 1,364.38 | 6,101 |
| 2023-11-03 | 1,350.00 | 1,394.00 | 1,344.00 | 1,390.78 | 1,390.78 | 1,012 |
| 2023-11-02 | 1,339.00 | 1,391.95 | 1,312.19 | 1,317.07 | 1,317.07 | 5,244 |
| 2023-11-01 | 1,238.99 | 1,247.30 | 1,218.00 | 1,242.94 | 1,242.94 | 295 |
| 2023-10-31 | 1,234.24 | 1,251.93 | 1,207.25 | 1,251.64 | 1,251.64 | 230 |
| 2023-10-30 | 1,219.79 | 1,238.97 | 1,211.25 | 1,237.10 | 1,237.10 | 782 |
| 2023-10-27 | 1,205.31 | 1,216.86 | 1,190.50 | 1,193.43 | 1,193.43 | 235 |
| 2023-10-26 | 1,199.99 | 1,199.99 | 1,162.76 | 1,174.16 | 1,174.16 | 359 |
| 2023-10-25 | 1,211.23 | 1,211.23 | 1,185.58 | 1,191.12 | 1,191.12 | 233 |
| 2023-10-24 | 1,192.67 | 1,226.33 | 1,184.69 | 1,211.35 | 1,211.35 | 887 |
| 2023-10-23 | 1,145.00 | 1,188.81 | 1,141.05 | 1,185.21 | 1,185.21 | 406 |
| 2023-10-20 | 1,176.24 | 1,181.67 | 1,142.88 | 1,173.02 | 1,173.02 | 412 |
| 2023-10-19 | 1,225.29 | 1,228.00 | 1,192.67 | 1,192.67 | 1,192.67 | 497 |
| 2023-10-18 | 1,226.00 | 1,239.75 | 1,211.98 | 1,217.65 | 1,217.65 | 221 |
| 2023-10-17 | 1,214.47 | 1,240.20 | 1,207.21 | 1,235.65 | 1,235.65 | 982 |
| 2023-10-16 | 1,234.94 | 1,249.98 | 1,227.00 | 1,232.30 | 1,232.30 | 273 |
| 2023-10-13 | 1,229.96 | 1,229.96 | 1,210.17 | 1,220.68 | 1,220.68 | 262 |
| 2023-10-12 | 1,228.25 | 1,246.31 | 1,218.88 | 1,221.56 | 1,221.56 | 55 |
| 2023-10-11 | 1,270.54 | 1,277.00 | 1,237.14 | 1,243.95 | 1,243.95 | 230 |
| 2023-10-10 | 1,248.00 | 1,277.96 | 1,242.79 | 1,262.83 | 1,262.83 | 231 |
| 2023-10-09 | 1,233.56 | 1,237.50 | 1,207.13 | 1,233.90 | 1,233.90 | 1,143 |
| 2023-10-06 | 1,200.62 | 1,239.99 | 1,190.00 | 1,238.31 | 1,238.31 | 257 |
| 2023-10-05 | 1,230.52 | 1,230.52 | 1,199.58 | 1,207.36 | 1,207.36 | 221 |
| 2023-10-04 | 1,229.30 | 1,243.54 | 1,223.86 | 1,223.86 | 1,223.86 | 869 |
| 2023-10-03 | 1,251.00 | 1,255.21 | 1,221.15 | 1,221.15 | 1,221.15 | 238 |
| 2023-10-02 | 1,264.23 | 1,281.87 | 1,253.16 | 1,261.93 | 1,261.93 | 121 |
| 2023-09-29 | 1,277.00 | 1,300.70 | 1,264.14 | 1,266.57 | 1,266.57 | 233 |
| 2023-09-28 | 1,257.41 | 1,276.63 | 1,243.03 | 1,276.61 | 1,276.61 | 807 |
| 2023-09-27 | 1,270.50 | 1,276.42 | 1,256.00 | 1,256.00 | 1,256.00 | 746 |
| 2023-09-26 | 1,279.00 | 1,282.97 | 1,253.00 | 1,262.50 | 1,262.50 | 552 |
| 2023-09-25 | 1,276.00 | 1,285.79 | 1,266.00 | 1,284.41 | 1,284.41 | 273 |
| 2023-09-22 | 1,311.25 | 1,311.25 | 1,285.51 | 1,285.51 | 1,285.51 | 620 |
| 2023-09-21 | 1,289.01 | 1,304.14 | 1,287.77 | 1,299.92 | 1,299.92 | 410 |
| 2023-09-20 | 1,357.00 | 1,359.62 | 1,337.80 | 1,348.61 | 1,348.61 | 108 |
| 2023-09-19 | 1,368.00 | 1,368.00 | 1,326.01 | 1,333.67 | 1,333.67 | 502 |
| 2023-09-18 | 1,385.00 | 1,399.77 | 1,372.51 | 1,383.88 | 1,383.88 | 236 |
| 2023-09-15 | 1,385.00 | 1,401.00 | 1,381.27 | 1,389.71 | 1,389.71 | 383 |
| 2023-09-14 | 1,403.63 | 1,403.63 | 1,364.76 | 1,382.68 | 1,382.68 | 274 |
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.