MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 2,250.00 | 2,250.00 | 2,130.00 | 2,170.55 | 2,170.55 | 450 |
| 2025-02-26 | 2,187.05 | 2,206.08 | 2,160.64 | 2,189.17 | 2,189.17 | 214 |
| 2025-02-25 | 2,207.13 | 2,250.00 | 2,129.88 | 2,169.37 | 2,169.37 | 575 |
| 2025-02-24 | 2,262.09 | 2,319.15 | 2,205.00 | 2,239.68 | 2,239.68 | 490 |
| 2025-02-21 | 2,363.00 | 2,375.00 | 2,228.01 | 2,251.39 | 2,251.39 | 2,290 |
| 2025-02-20 | 2,060.99 | 2,097.92 | 2,035.00 | 2,097.92 | 2,097.92 | 236 |
| 2025-02-19 | 2,104.00 | 2,104.95 | 2,068.48 | 2,071.98 | 2,071.98 | 304 |
| 2025-02-18 | 2,107.51 | 2,115.00 | 2,064.00 | 2,083.01 | 2,083.01 | 545 |
| 2025-02-14 | 2,069.00 | 2,115.01 | 2,048.20 | 2,115.01 | 2,115.01 | 319 |
| 2025-02-13 | 2,032.96 | 2,040.66 | 2,005.00 | 2,017.48 | 2,017.48 | 139 |
| 2025-02-12 | 2,028.00 | 2,032.57 | 1,995.00 | 2,032.57 | 2,032.57 | 192 |
| 2025-02-11 | 2,040.54 | 2,075.00 | 2,012.11 | 2,052.49 | 2,052.49 | 221 |
| 2025-02-10 | 2,015.00 | 2,044.95 | 2,011.52 | 2,044.95 | 2,044.95 | 169 |
| 2025-02-07 | 2,000.00 | 2,046.00 | 1,986.81 | 1,994.01 | 1,994.01 | 480 |
| 2025-02-06 | 1,980.00 | 2,023.17 | 1,972.00 | 2,015.01 | 2,015.01 | 202 |
| 2025-02-05 | 1,955.65 | 1,976.48 | 1,948.00 | 1,962.40 | 1,962.40 | 147 |
| 2025-02-04 | 1,930.00 | 1,968.85 | 1,910.99 | 1,967.00 | 1,967.00 | 339 |
| 2025-02-03 | 1,888.37 | 1,898.19 | 1,805.00 | 1,892.84 | 1,892.84 | 556 |
| 2025-01-31 | 1,969.99 | 1,974.02 | 1,936.73 | 1,937.32 | 1,937.32 | 708 |
| 2025-01-30 | 1,902.62 | 1,976.37 | 1,902.62 | 1,973.54 | 1,973.54 | 767 |
| 2025-01-29 | 1,905.00 | 1,910.00 | 1,868.14 | 1,881.00 | 1,881.00 | 405 |
| 2025-01-28 | 1,834.00 | 1,895.24 | 1,825.00 | 1,884.54 | 1,884.54 | 2,057 |
| 2025-01-27 | 1,808.00 | 1,860.00 | 1,784.75 | 1,839.46 | 1,839.46 | 455 |
| 2025-01-24 | 1,840.99 | 1,872.38 | 1,835.94 | 1,844.69 | 1,844.69 | 380 |
| 2025-01-23 | 1,833.27 | 1,833.41 | 1,795.07 | 1,828.87 | 1,828.87 | 216 |
| 2025-01-22 | 1,848.00 | 1,888.00 | 1,807.67 | 1,814.11 | 1,814.11 | 495 |
| 2025-01-21 | 1,870.00 | 1,870.00 | 1,829.16 | 1,836.97 | 1,836.97 | 271 |
| 2025-01-17 | 1,879.48 | 1,879.48 | 1,840.01 | 1,847.00 | 1,847.00 | 219 |
| 2025-01-16 | 1,832.00 | 1,849.00 | 1,816.12 | 1,844.84 | 1,844.84 | 352 |
| 2025-01-15 | 1,751.37 | 1,839.90 | 1,751.37 | 1,832.04 | 1,832.04 | 550 |
| 2025-01-14 | 1,765.00 | 1,781.10 | 1,750.09 | 1,767.98 | 1,767.98 | 273 |
| 2025-01-13 | 1,755.00 | 1,759.00 | 1,727.96 | 1,748.28 | 1,748.28 | 332 |
| 2025-01-10 | 1,732.00 | 1,780.01 | 1,708.00 | 1,772.70 | 1,772.70 | 621 |
| 2025-01-08 | 1,774.99 | 1,775.08 | 1,730.49 | 1,743.66 | 1,743.66 | 426 |
| 2025-01-07 | 1,798.00 | 1,815.63 | 1,780.00 | 1,783.09 | 1,783.09 | 219 |
| 2025-01-06 | 1,835.00 | 1,860.00 | 1,781.85 | 1,784.10 | 1,784.10 | 917 |
| 2025-01-03 | 1,777.01 | 1,849.44 | 1,777.01 | 1,843.43 | 1,843.43 | 3,187 |
| 2025-01-02 | 1,716.71 | 1,761.58 | 1,705.00 | 1,760.66 | 1,760.66 | 502 |
| 2024-12-31 | 1,725.13 | 1,733.61 | 1,708.49 | 1,711.27 | 1,711.27 | 108 |
| 2024-12-30 | 1,727.00 | 1,727.00 | 1,691.87 | 1,721.76 | 1,721.76 | 320 |
| 2024-12-27 | 1,734.53 | 1,740.63 | 1,714.38 | 1,728.39 | 1,728.39 | 240 |
| 2024-12-24 | 1,748.84 | 1,748.84 | 1,719.06 | 1,743.29 | 1,743.29 | 251 |
| 2024-12-23 | 1,751.95 | 1,758.30 | 1,717.19 | 1,730.67 | 1,730.67 | 747 |
| 2024-12-20 | 1,665.37 | 1,728.00 | 1,638.69 | 1,718.35 | 1,718.35 | 567 |
| 2024-12-19 | 1,719.06 | 1,748.96 | 1,664.48 | 1,675.00 | 1,675.00 | 724 |
| 2024-12-18 | 1,830.00 | 1,850.00 | 1,758.39 | 1,761.40 | 1,761.40 | 668 |
| 2024-12-17 | 1,795.00 | 1,826.35 | 1,777.28 | 1,810.94 | 1,810.94 | 886 |
| 2024-12-16 | 1,823.84 | 1,844.93 | 1,791.70 | 1,801.73 | 1,801.73 | 473 |
| 2024-12-13 | 1,871.60 | 1,873.34 | 1,815.00 | 1,841.99 | 1,841.99 | 374 |
| 2024-12-12 | 1,895.99 | 1,924.49 | 1,889.98 | 1,892.11 | 1,892.11 | 168 |
| 2024-12-11 | 1,890.00 | 1,905.00 | 1,875.00 | 1,895.64 | 1,895.64 | 377 |
| 2024-12-10 | 1,860.00 | 1,868.03 | 1,843.00 | 1,859.98 | 1,859.98 | 321 |
| 2024-12-09 | 1,940.61 | 1,968.83 | 1,853.83 | 1,858.90 | 1,858.90 | 483 |
| 2024-12-06 | 1,990.00 | 1,999.99 | 1,958.27 | 1,960.05 | 1,960.05 | 201 |
| 2024-12-05 | 1,988.85 | 2,042.48 | 1,965.75 | 1,981.13 | 1,981.13 | 274 |
| 2024-12-04 | 1,940.00 | 1,998.00 | 1,921.63 | 1,987.37 | 1,987.37 | 1,286 |
| 2024-12-03 | 1,964.93 | 1,964.93 | 1,930.00 | 1,937.25 | 1,937.25 | 276 |
| 2024-12-02 | 2,039.99 | 2,039.99 | 1,934.04 | 1,945.29 | 1,945.29 | 2,937 |
| 2024-11-29 | 2,005.00 | 2,005.00 | 1,940.51 | 1,985.17 | 1,985.17 | 2,658 |
| 2024-11-27 | 2,115.00 | 2,117.00 | 2,048.00 | 2,055.84 | 2,055.84 | 900 |
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.