MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 1,399.14 | 1,399.14 | 1,373.38 | 1,384.49 | 1,384.49 | 538 |
| 2023-09-12 | 1,418.27 | 1,418.27 | 1,391.87 | 1,403.37 | 1,403.37 | 153 |
| 2023-09-11 | 1,441.04 | 1,441.04 | 1,406.76 | 1,417.16 | 1,417.16 | 905 |
| 2023-09-08 | 1,427.02 | 1,451.87 | 1,427.02 | 1,435.75 | 1,435.75 | 749 |
| 2023-09-07 | 1,423.95 | 1,441.12 | 1,402.01 | 1,441.12 | 1,441.12 | 858 |
| 2023-09-06 | 1,425.27 | 1,437.24 | 1,419.56 | 1,425.71 | 1,425.71 | 809 |
| 2023-09-05 | 1,420.00 | 1,442.51 | 1,410.14 | 1,442.51 | 1,442.51 | 2,060 |
| 2023-09-04 | 1,407.27 | 1,407.27 | 1,407.27 | 1,407.27 | 1,407.27 | 678 |
| 2023-09-01 | 1,402.62 | 1,419.15 | 1,398.25 | 1,412.83 | 1,412.83 | 568 |
| 2023-08-31 | 1,348.18 | 1,376.75 | 1,340.14 | 1,375.00 | 1,375.00 | 320 |
| 2023-08-30 | 1,317.59 | 1,340.00 | 1,315.25 | 1,336.06 | 1,336.06 | 126 |
| 2023-08-29 | 1,274.48 | 1,320.33 | 1,274.48 | 1,302.81 | 1,302.81 | 229 |
| 2023-08-25 | 1,219.14 | 1,224.11 | 1,203.04 | 1,223.66 | 1,223.66 | 2,747 |
| 2023-08-24 | 1,261.00 | 1,261.00 | 1,225.04 | 1,230.66 | 1,230.66 | 172 |
| 2023-08-23 | 1,257.23 | 1,268.00 | 1,253.42 | 1,265.71 | 1,265.71 | 72 |
| 2023-08-22 | 1,238.34 | 1,250.00 | 1,223.65 | 1,234.26 | 1,234.26 | 693 |
| 2023-08-21 | 1,207.99 | 1,231.00 | 1,204.26 | 1,211.25 | 1,211.25 | 184 |
| 2023-08-18 | 1,184.01 | 1,214.02 | 1,181.23 | 1,196.95 | 1,196.95 | 333 |
| 2023-08-17 | 1,252.00 | 1,252.00 | 1,208.73 | 1,218.72 | 1,218.72 | 170 |
| 2023-08-16 | 1,282.67 | 1,282.67 | 1,252.16 | 1,252.16 | 1,252.16 | 241 |
| 2023-08-15 | 1,281.14 | 1,291.50 | 1,280.00 | 1,286.21 | 1,286.21 | 68 |
| 2023-08-14 | 1,325.86 | 1,325.86 | 1,273.97 | 1,304.67 | 1,304.67 | 1,240 |
| 2023-08-11 | 1,359.99 | 1,366.56 | 1,342.77 | 1,343.30 | 1,343.30 | 751 |
| 2023-08-10 | 1,349.00 | 1,375.00 | 1,340.68 | 1,375.00 | 1,375.00 | 4,983 |
| 2023-08-09 | 1,345.01 | 1,347.65 | 1,322.23 | 1,322.98 | 1,322.98 | 755 |
| 2023-08-08 | 1,348.97 | 1,356.16 | 1,314.09 | 1,330.46 | 1,330.46 | 10,910 |
| 2023-08-07 | 1,317.05 | 1,359.98 | 1,292.87 | 1,359.98 | 1,359.98 | 889 |
| 2023-08-04 | 1,320.99 | 1,323.00 | 1,281.71 | 1,305.34 | 1,305.34 | 1,623 |
| 2023-08-03 | 1,199.20 | 1,310.28 | 1,199.20 | 1,297.33 | 1,297.33 | 1,376 |
| 2023-08-02 | 1,187.96 | 1,189.04 | 1,151.12 | 1,172.52 | 1,172.52 | 243 |
| 2023-08-01 | 1,234.93 | 1,234.93 | 1,205.19 | 1,214.07 | 1,214.07 | 192 |
| 2023-07-31 | 1,239.00 | 1,252.83 | 1,225.80 | 1,225.80 | 1,225.80 | 342 |
| 2023-07-28 | 1,190.01 | 1,220.00 | 1,189.60 | 1,220.00 | 1,220.00 | 329 |
| 2023-07-27 | 1,197.65 | 1,220.01 | 1,194.25 | 1,197.37 | 1,197.37 | 219 |
| 2023-07-26 | 1,180.74 | 1,184.62 | 1,173.06 | 1,183.92 | 1,183.92 | 290 |
| 2023-07-25 | 1,204.21 | 1,209.66 | 1,200.92 | 1,200.92 | 1,200.92 | 33 |
| 2023-07-24 | 1,224.35 | 1,224.35 | 1,179.17 | 1,207.98 | 1,207.98 | 301 |
| 2023-07-21 | 1,210.24 | 1,227.88 | 1,204.22 | 1,227.10 | 1,227.10 | 73 |
| 2023-07-20 | 1,213.30 | 1,223.04 | 1,205.39 | 1,208.28 | 1,208.28 | 229 |
| 2023-07-19 | 1,215.00 | 1,230.79 | 1,210.00 | 1,215.41 | 1,215.41 | 199 |
| 2023-07-18 | 1,175.33 | 1,189.84 | 1,172.82 | 1,188.19 | 1,188.19 | 798 |
| 2023-07-17 | 1,127.33 | 1,173.64 | 1,127.33 | 1,170.05 | 1,170.05 | 5,159 |
| 2023-07-14 | 1,141.00 | 1,142.01 | 1,127.00 | 1,128.48 | 1,128.48 | 3,114 |
| 2023-07-13 | 1,149.99 | 1,153.98 | 1,130.03 | 1,151.71 | 1,151.71 | 991 |
| 2023-07-12 | 1,139.95 | 1,151.00 | 1,130.00 | 1,147.79 | 1,147.79 | 224 |
| 2023-07-11 | 1,084.66 | 1,130.00 | 1,084.04 | 1,125.74 | 1,125.74 | 611 |
| 2023-07-10 | 1,105.00 | 1,108.00 | 1,064.44 | 1,084.62 | 1,084.62 | 1,183 |
| 2023-07-07 | 1,176.59 | 1,189.80 | 1,160.21 | 1,170.20 | 1,170.20 | 170 |
| 2023-07-06 | 1,223.38 | 1,223.38 | 1,145.00 | 1,169.46 | 1,169.46 | 735 |
| 2023-07-05 | 1,188.11 | 1,233.73 | 1,181.61 | 1,233.73 | 1,233.73 | 736 |
| 2023-07-03 | 1,190.00 | 1,190.00 | 1,172.46 | 1,181.65 | 1,181.65 | 153 |
| 2023-06-30 | 1,188.00 | 1,210.77 | 1,176.68 | 1,201.97 | 1,201.97 | 599 |
| 2023-06-29 | 1,213.53 | 1,213.53 | 1,172.82 | 1,172.82 | 1,172.82 | 380 |
| 2023-06-28 | 1,162.25 | 1,202.31 | 1,156.85 | 1,197.85 | 1,197.85 | 245 |
| 2023-06-27 | 1,171.24 | 1,179.99 | 1,160.81 | 1,170.00 | 1,170.00 | 392 |
| 2023-06-26 | 1,223.49 | 1,239.00 | 1,157.98 | 1,169.18 | 1,169.18 | 958 |
| 2023-06-23 | 1,223.99 | 1,227.84 | 1,191.29 | 1,227.84 | 1,227.84 | 720 |
| 2023-06-22 | 1,210.90 | 1,235.00 | 1,201.00 | 1,232.15 | 1,232.15 | 5,238 |
| 2023-06-21 | 1,200.58 | 1,226.46 | 1,194.67 | 1,223.04 | 1,223.04 | 480 |
| 2023-06-20 | 1,188.05 | 1,236.00 | 1,182.00 | 1,204.35 | 1,204.35 | 288 |
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.