MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 10,173.00 | 10,173.00 | 9,997.50 | 10,109.00 | 10,109.00 | 13,284 |
| 2023-05-30 | 10,631.50 | 10,631.50 | 10,063.50 | 10,178.00 | 10,178.00 | 17,427 |
| 2023-05-29 | 10,725.00 | 10,750.00 | 10,543.00 | 10,725.00 | 10,725.00 | 6,893 |
| 2023-05-24 | 10,700.00 | 10,707.50 | 10,358.00 | 10,538.50 | 10,538.50 | 12,636 |
| 2023-05-23 | 11,009.00 | 11,150.00 | 10,665.00 | 10,688.50 | 10,688.50 | 14,789 |
| 2023-05-22 | 10,989.50 | 11,199.50 | 10,989.50 | 11,001.50 | 11,001.50 | 22,790 |
| 2023-05-19 | 10,936.00 | 10,936.00 | 10,700.00 | 10,742.50 | 10,742.50 | 18,106 |
| 2023-05-18 | 10,700.00 | 11,025.00 | 10,619.00 | 11,000.00 | 11,000.00 | 17,385 |
| 2023-05-17 | 10,263.50 | 10,680.00 | 10,263.50 | 10,638.50 | 10,638.50 | 20,808 |
| 2023-05-16 | 10,243.00 | 10,323.50 | 10,138.50 | 10,263.50 | 10,263.50 | 13,459 |
| 2023-05-15 | 10,090.00 | 10,244.00 | 10,028.50 | 10,204.00 | 10,204.00 | 19,132 |
| 2023-05-12 | 9,702.00 | 9,999.00 | 9,603.00 | 9,962.00 | 9,962.00 | 20,132 |
| 2023-05-11 | 9,675.00 | 9,861.00 | 9,670.00 | 9,813.50 | 9,813.50 | 17,393 |
| 2023-05-10 | 9,587.00 | 9,896.00 | 9,575.00 | 9,672.50 | 9,672.50 | 24,956 |
| 2023-05-09 | 9,761.00 | 9,763.50 | 9,390.00 | 9,411.00 | 9,411.00 | 33,159 |
| 2023-05-08 | 9,685.50 | 9,825.50 | 9,399.00 | 9,810.50 | 9,810.50 | 17,022 |
| 2023-05-05 | 9,190.00 | 9,490.00 | 9,190.00 | 9,465.50 | 9,465.50 | 28,825 |
| 2023-05-04 | 9,756.00 | 9,890.00 | 8,961.00 | 9,085.50 | 9,085.50 | 42,675 |
| 2023-05-03 | 9,726.00 | 9,800.00 | 9,463.00 | 9,562.00 | 9,562.00 | 48,839 |
| 2023-05-02 | 9,700.00 | 9,749.00 | 9,493.00 | 9,630.50 | 9,630.50 | 21,225 |
| 2023-04-28 | 9,589.00 | 9,805.00 | 9,544.00 | 9,691.50 | 9,691.50 | 21,383 |
| 2023-04-27 | 9,840.00 | 9,840.00 | 9,363.00 | 9,475.00 | 9,475.00 | 9,138 |
| 2023-04-26 | 9,758.00 | 9,761.50 | 9,423.00 | 9,664.50 | 9,664.50 | 13,492 |
| 2023-04-25 | 9,813.00 | 10,005.50 | 9,537.00 | 9,557.50 | 9,557.50 | 24,965 |
| 2023-04-24 | 9,742.50 | 9,980.00 | 9,325.00 | 9,871.50 | 9,871.50 | 17,688 |
| 2023-04-21 | 9,396.00 | 9,742.50 | 9,211.50 | 9,708.50 | 9,708.50 | 17,725 |
| 2023-04-20 | 9,514.50 | 9,514.50 | 9,237.00 | 9,389.00 | 9,389.00 | 22,145 |
| 2023-04-19 | 9,377.00 | 9,530.00 | 9,290.50 | 9,395.50 | 9,395.50 | 18,073 |
| 2023-04-18 | 8,994.50 | 9,395.50 | 8,994.50 | 9,373.00 | 9,373.00 | 21,823 |
| 2023-04-17 | 8,797.00 | 8,976.00 | 8,729.00 | 8,950.50 | 8,950.50 | 9,732 |
| 2023-04-14 | 8,834.00 | 8,859.00 | 8,656.00 | 8,766.00 | 8,766.00 | 7,865 |
| 2023-04-13 | 8,485.50 | 8,763.50 | 8,485.50 | 8,688.00 | 8,688.00 | 15,944 |
| 2023-04-12 | 8,544.00 | 8,566.50 | 8,310.00 | 8,369.50 | 8,369.50 | 13,222 |
| 2023-04-11 | 8,549.00 | 8,598.50 | 8,481.00 | 8,539.00 | 8,539.00 | 10,755 |
| 2023-04-10 | 8,347.50 | 8,431.00 | 8,250.00 | 8,395.00 | 8,395.00 | 15,306 |
| 2023-04-05 | 8,600.50 | 8,635.50 | 8,445.00 | 8,511.00 | 8,511.00 | 11,894 |
| 2023-04-04 | 9,000.00 | 9,094.50 | 8,838.00 | 8,853.50 | 8,853.50 | 7,790 |
| 2023-04-03 | 8,874.00 | 8,946.00 | 8,819.50 | 8,905.50 | 8,905.50 | 15,662 |
| 2023-03-31 | 8,600.00 | 8,967.50 | 8,600.00 | 8,912.00 | 8,912.00 | 35,456 |
| 2023-03-30 | 8,220.00 | 8,490.00 | 8,220.00 | 8,450.00 | 8,450.00 | 28,556 |
| 2023-03-29 | 7,870.00 | 8,114.50 | 7,870.00 | 8,092.50 | 8,092.50 | 11,804 |
| 2023-03-28 | 7,740.50 | 7,815.00 | 7,700.00 | 7,802.00 | 7,802.00 | 25,839 |
| 2023-03-27 | 7,740.00 | 7,900.00 | 7,730.00 | 7,789.50 | 7,789.50 | 32,378 |
| 2023-03-23 | 7,954.50 | 8,119.00 | 7,669.00 | 7,740.50 | 7,740.50 | 11,145 |
| 2023-03-22 | 8,114.00 | 8,153.50 | 7,840.50 | 7,864.00 | 7,864.00 | 11,032 |
| 2023-03-21 | 8,137.50 | 8,227.50 | 8,069.50 | 8,146.00 | 8,146.00 | 15,709 |
| 2023-03-20 | 8,075.00 | 8,075.00 | 7,861.50 | 7,911.00 | 7,911.00 | 11,587 |
| 2023-03-17 | 8,059.00 | 8,107.50 | 7,931.50 | 8,071.50 | 8,071.50 | 20,326 |
| 2023-03-16 | 7,865.00 | 8,163.50 | 7,798.50 | 8,093.50 | 8,093.50 | 10,820 |
| 2023-03-15 | 7,939.00 | 7,939.00 | 7,672.50 | 7,834.50 | 7,834.50 | 54,237 |
| 2023-03-14 | 7,729.50 | 7,996.00 | 7,727.50 | 7,946.00 | 7,946.00 | 19,486 |
| 2023-03-13 | 7,597.00 | 7,744.00 | 7,514.00 | 7,648.00 | 7,648.00 | 16,787 |
| 2023-03-10 | 7,747.00 | 7,899.00 | 7,485.00 | 7,715.00 | 7,715.00 | 16,772 |
| 2023-03-09 | 7,965.00 | 8,105.00 | 7,735.00 | 7,746.00 | 7,746.00 | 27,970 |
| 2023-03-08 | 7,930.00 | 7,930.00 | 7,738.00 | 7,864.00 | 7,864.00 | 30,531 |
| 2023-03-07 | 7,843.00 | 7,965.00 | 7,686.50 | 7,875.00 | 7,875.00 | 20,079 |
| 2023-03-06 | 7,600.00 | 7,904.00 | 7,587.50 | 7,859.00 | 7,859.00 | 19,027 |
| 2023-03-03 | 7,568.00 | 7,700.00 | 7,450.00 | 7,535.00 | 7,535.00 | 46,810 |
| 2023-03-02 | 7,254.00 | 7,586.00 | 7,254.00 | 7,570.00 | 7,570.00 | 22,679 |
| 2023-03-01 | 7,460.00 | 7,500.00 | 7,280.50 | 7,390.00 | 7,390.00 | 11,483 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.