MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 2,099.95 | 2,148.00 | 2,085.00 | 2,112.99 | 2,112.99 | 423 |
| 2024-11-25 | 2,041.96 | 2,090.44 | 2,020.00 | 2,087.07 | 2,087.07 | 776 |
| 2024-11-22 | 1,975.00 | 2,001.00 | 1,958.00 | 1,999.50 | 1,999.50 | 460 |
| 2024-11-21 | 1,939.00 | 1,958.00 | 1,880.00 | 1,942.04 | 1,942.04 | 590 |
| 2024-11-20 | 1,923.50 | 1,944.30 | 1,899.50 | 1,910.18 | 1,910.18 | 255 |
| 2024-11-19 | 1,905.00 | 1,916.12 | 1,889.00 | 1,902.50 | 1,902.50 | 722 |
| 2024-11-18 | 1,889.22 | 1,918.37 | 1,855.79 | 1,914.01 | 1,914.01 | 473 |
| 2024-11-15 | 1,875.18 | 1,886.22 | 1,853.34 | 1,869.31 | 1,869.31 | 337 |
| 2024-11-14 | 290.60 | 2,403.00 | 290.60 | 290.60 | 290.60 | 45 |
| 2024-11-13 | 1,973.75 | 1,987.51 | 1,927.00 | 1,935.86 | 1,935.86 | 14,284 |
| 2024-11-12 | 1,968.00 | 2,002.16 | 1,940.00 | 1,979.32 | 1,979.32 | 254 |
| 2024-11-11 | 1,906.93 | 1,965.00 | 1,870.00 | 1,955.00 | 1,955.00 | 1,634 |
| 2024-11-08 | 1,790.00 | 1,848.54 | 1,790.00 | 1,845.89 | 1,845.89 | 1,325 |
| 2024-11-07 | 1,950.00 | 1,950.00 | 1,750.00 | 1,758.56 | 1,758.56 | 3,363 |
| 2024-11-06 | 2,105.00 | 2,121.32 | 2,088.35 | 2,104.42 | 2,104.42 | 527 |
| 2024-11-05 | 2,069.55 | 2,081.13 | 2,057.26 | 2,072.86 | 2,072.86 | 338 |
| 2024-11-04 | 2,070.00 | 2,083.63 | 2,043.81 | 2,072.74 | 2,072.74 | 419 |
| 2024-11-01 | 2,034.00 | 2,059.55 | 2,010.78 | 2,056.69 | 2,056.69 | 209 |
| 2024-10-31 | 2,000.25 | 2,036.13 | 1,987.88 | 2,033.36 | 2,033.36 | 180 |
| 2024-10-30 | 1,999.09 | 2,032.37 | 1,965.00 | 2,022.41 | 2,022.41 | 557 |
| 2024-10-29 | 2,060.00 | 2,077.21 | 2,023.00 | 2,026.22 | 2,026.22 | 564 |
| 2024-10-28 | 2,063.62 | 2,080.16 | 2,042.52 | 2,065.00 | 2,065.00 | 444 |
| 2024-10-25 | 2,075.00 | 2,093.00 | 2,044.05 | 2,056.94 | 2,056.94 | 250 |
| 2024-10-24 | 2,050.05 | 2,062.00 | 2,029.35 | 2,058.84 | 2,058.84 | 94 |
| 2024-10-23 | 2,062.29 | 2,079.00 | 2,029.05 | 2,032.22 | 2,032.22 | 130 |
| 2024-10-22 | 2,090.00 | 2,092.94 | 2,067.35 | 2,078.24 | 2,078.24 | 276 |
| 2024-10-21 | 2,076.40 | 2,104.00 | 2,054.22 | 2,091.85 | 2,091.85 | 443 |
| 2024-10-18 | 2,077.89 | 2,089.29 | 2,046.68 | 2,071.63 | 2,071.63 | 125 |
| 2024-10-17 | 2,078.70 | 2,078.70 | 2,046.02 | 2,059.91 | 2,059.91 | 1,406 |
| 2024-10-16 | 2,047.35 | 2,064.00 | 2,022.50 | 2,043.07 | 2,043.07 | 143 |
| 2024-10-15 | 2,088.00 | 2,088.00 | 2,046.21 | 2,058.19 | 2,058.19 | 129 |
| 2024-10-14 | 2,101.80 | 2,102.31 | 2,075.00 | 2,087.15 | 2,087.15 | 425 |
| 2024-10-11 | 2,042.69 | 2,107.14 | 2,041.86 | 2,098.11 | 2,098.11 | 845 |
| 2024-10-10 | 2,050.60 | 2,060.87 | 2,030.09 | 2,037.20 | 2,037.20 | 261 |
| 2024-10-09 | 2,015.90 | 2,043.80 | 2,001.00 | 2,030.50 | 2,030.50 | 1,140 |
| 2024-10-08 | 1,984.82 | 2,004.28 | 1,961.10 | 1,998.94 | 1,998.94 | 376 |
| 2024-10-07 | 1,957.27 | 1,984.75 | 1,951.00 | 1,980.74 | 1,980.74 | 390 |
| 2024-10-04 | 1,971.00 | 1,975.00 | 1,935.00 | 1,944.00 | 1,944.00 | 226 |
| 2024-10-03 | 1,970.27 | 1,970.35 | 1,944.00 | 1,965.03 | 1,965.03 | 397 |
| 2024-10-02 | 2,061.15 | 2,064.50 | 1,952.23 | 1,973.77 | 1,973.77 | 720 |
| 2024-10-01 | 2,058.23 | 2,064.36 | 2,033.89 | 2,036.02 | 2,036.02 | 113 |
| 2024-09-30 | 2,107.64 | 2,107.64 | 2,029.53 | 2,051.66 | 2,051.66 | 346 |
| 2024-09-27 | 2,086.12 | 2,104.99 | 2,054.86 | 2,067.22 | 2,067.22 | 765 |
| 2024-09-26 | 2,135.00 | 2,152.96 | 2,098.08 | 2,110.31 | 2,110.31 | 450 |
| 2024-09-25 | 2,096.31 | 2,129.50 | 2,087.88 | 2,126.29 | 2,126.29 | 174 |
| 2024-09-24 | 2,117.37 | 2,123.20 | 2,091.17 | 2,113.05 | 2,113.05 | 424 |
| 2024-09-23 | 2,101.62 | 2,139.87 | 2,099.19 | 2,107.00 | 2,107.00 | 1,240 |
| 2024-09-20 | 2,109.76 | 2,119.97 | 2,092.07 | 2,100.50 | 2,100.50 | 454 |
| 2024-09-19 | 2,149.00 | 2,162.64 | 2,110.00 | 2,116.99 | 2,116.99 | 886 |
| 2024-09-18 | 2,083.75 | 2,118.75 | 2,075.00 | 2,104.21 | 2,104.21 | 398 |
| 2024-09-17 | 2,117.99 | 2,117.99 | 2,067.00 | 2,079.66 | 2,079.66 | 352 |
| 2024-09-16 | 2,128.11 | 2,140.00 | 2,105.18 | 2,112.44 | 2,112.44 | 261 |
| 2024-09-13 | 2,142.49 | 2,144.96 | 2,120.79 | 2,125.00 | 2,125.00 | 302 |
| 2024-09-12 | 2,060.00 | 2,125.00 | 2,049.94 | 2,121.34 | 2,121.34 | 803 |
| 2024-09-11 | 2,009.83 | 2,048.00 | 1,984.90 | 2,045.23 | 2,045.23 | 209 |
| 2024-09-10 | 2,045.00 | 2,046.60 | 2,003.06 | 2,016.17 | 2,016.17 | 132 |
| 2024-09-09 | 2,000.00 | 2,036.53 | 2,000.00 | 2,020.69 | 2,020.69 | 396 |
| 2024-09-06 | 2,024.00 | 2,049.74 | 1,965.05 | 1,976.08 | 1,976.08 | 361 |
| 2024-09-05 | 1,991.59 | 2,028.63 | 1,986.00 | 2,022.00 | 2,022.00 | 137 |
| 2024-09-04 | 1,986.86 | 2,006.21 | 1,976.49 | 1,993.98 | 1,993.98 | 279 |
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.