MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7,460.00 | 7,500.00 | 7,280.50 | 7,390.00 | 7,390.00 | 11,483 |
| 2023-02-28 | 7,200.00 | 7,420.00 | 7,200.00 | 7,410.00 | 7,410.00 | 21,811 |
| 2023-02-27 | 7,077.00 | 7,265.50 | 7,074.00 | 7,197.50 | 7,197.50 | 22,465 |
| 2023-02-24 | 7,230.00 | 7,248.50 | 6,852.50 | 7,053.00 | 7,053.00 | 26,792 |
| 2023-02-23 | 7,000.00 | 7,093.50 | 6,762.00 | 6,940.00 | 6,940.00 | 50,341 |
| 2023-02-22 | 6,783.00 | 6,950.00 | 6,704.00 | 6,915.00 | 6,915.00 | 24,319 |
| 2023-02-17 | 6,870.00 | 7,000.00 | 6,708.00 | 6,765.00 | 6,765.00 | 10,242 |
| 2023-02-16 | 7,089.00 | 7,199.00 | 6,895.00 | 6,950.00 | 6,950.00 | 12,830 |
| 2023-02-15 | 6,983.00 | 7,150.00 | 6,893.50 | 7,126.50 | 7,126.50 | 15,552 |
| 2023-02-14 | 6,896.00 | 7,120.50 | 6,750.00 | 6,965.00 | 6,965.00 | 29,636 |
| 2023-02-13 | 6,880.00 | 6,933.50 | 6,790.00 | 6,862.00 | 6,862.00 | 10,774 |
| 2023-02-10 | 7,090.00 | 7,090.00 | 6,780.00 | 6,820.00 | 6,820.00 | 14,857 |
| 2023-02-09 | 7,141.50 | 7,359.50 | 7,071.50 | 7,110.00 | 7,110.00 | 6,832 |
| 2023-02-08 | 7,200.00 | 7,268.50 | 7,001.00 | 7,095.00 | 7,095.00 | 12,061 |
| 2023-02-07 | 7,200.00 | 7,249.00 | 6,888.50 | 7,100.00 | 7,100.00 | 18,586 |
| 2023-02-06 | 7,250.00 | 7,263.50 | 7,025.00 | 7,105.00 | 7,105.00 | 15,971 |
| 2023-02-03 | 7,400.00 | 7,462.00 | 7,150.00 | 7,210.00 | 7,210.00 | 30,783 |
| 2023-02-02 | 7,500.00 | 7,649.00 | 7,350.00 | 7,387.00 | 7,387.00 | 25,993 |
| 2023-02-01 | 7,205.00 | 7,440.00 | 7,064.00 | 7,357.00 | 7,357.00 | 17,850 |
| 2023-01-31 | 7,150.00 | 7,330.00 | 7,130.00 | 7,186.00 | 7,186.00 | 24,836 |
| 2023-01-30 | 7,516.00 | 7,525.00 | 7,216.00 | 7,244.00 | 7,244.00 | 19,740 |
| 2023-01-27 | 7,340.00 | 7,590.00 | 7,229.00 | 7,555.00 | 7,555.00 | 40,658 |
| 2023-01-26 | 6,894.00 | 7,310.00 | 6,894.00 | 7,292.00 | 7,292.00 | 38,035 |
| 2023-01-25 | 6,620.00 | 6,900.00 | 6,471.50 | 6,898.00 | 6,898.00 | 19,317 |
| 2023-01-24 | 6,618.00 | 6,691.00 | 6,512.00 | 6,666.00 | 6,666.00 | 20,651 |
| 2023-01-23 | 6,670.00 | 6,829.00 | 6,550.00 | 6,639.00 | 6,639.00 | 29,415 |
| 2023-01-20 | 6,378.50 | 6,650.00 | 6,345.00 | 6,598.00 | 6,598.00 | 18,306 |
| 2023-01-19 | 6,151.00 | 6,430.50 | 5,950.00 | 6,390.00 | 6,390.00 | 22,234 |
| 2023-01-18 | 6,459.00 | 6,469.00 | 6,100.00 | 6,263.00 | 6,263.00 | 24,183 |
| 2023-01-17 | 6,492.00 | 6,559.00 | 6,271.00 | 6,465.00 | 6,465.00 | 32,163 |
| 2023-01-16 | 6,290.00 | 6,399.00 | 6,002.00 | 6,361.50 | 6,361.50 | 11,054 |
| 2023-01-13 | 5,874.00 | 6,315.00 | 5,771.00 | 6,299.00 | 6,299.00 | 63,745 |
| 2023-01-12 | 5,430.50 | 5,879.00 | 5,305.00 | 5,846.00 | 5,846.00 | 80,999 |
| 2023-01-11 | 5,062.50 | 5,200.00 | 5,038.50 | 5,200.00 | 5,200.00 | 55,849 |
| 2023-01-10 | 5,094.00 | 5,121.00 | 5,000.00 | 5,050.00 | 5,050.00 | 15,885 |
| 2023-01-09 | 4,970.00 | 5,135.00 | 4,900.00 | 5,024.50 | 5,024.50 | 46,972 |
| 2023-01-06 | 4,940.00 | 4,982.00 | 4,815.50 | 4,947.50 | 4,947.50 | 54,363 |
| 2023-01-05 | 4,718.00 | 4,875.00 | 4,685.00 | 4,835.00 | 4,835.00 | 30,491 |
| 2023-01-04 | 4,755.00 | 4,890.00 | 4,693.50 | 4,750.00 | 4,750.00 | 30,427 |
| 2023-01-03 | 4,819.50 | 4,981.50 | 4,622.00 | 4,785.50 | 4,785.50 | 30,828 |
| 2023-01-02 | 4,870.00 | 4,880.00 | 4,750.00 | 4,780.00 | 4,780.00 | 6,261 |
| 2022-12-30 | 4,876.00 | 4,965.00 | 4,640.00 | 4,833.50 | 4,833.50 | 30,316 |
| 2022-12-29 | 4,825.00 | 4,930.00 | 4,752.50 | 4,902.00 | 4,902.00 | 18,158 |
| 2022-12-28 | 4,701.00 | 4,988.50 | 4,701.00 | 4,829.50 | 4,829.50 | 40,129 |
| 2022-12-27 | 4,904.00 | 4,945.00 | 4,810.00 | 4,810.00 | 4,810.00 | 46,614 |
| 2022-12-26 | 4,900.00 | 4,963.00 | 4,789.50 | 4,850.00 | 4,850.00 | 10,423 |
| 2022-12-23 | 4,817.00 | 4,957.50 | 4,768.50 | 4,890.00 | 4,890.00 | 30,500 |
| 2022-12-22 | 4,861.00 | 4,990.00 | 4,825.50 | 4,880.00 | 4,880.00 | 36,985 |
| 2022-12-21 | 5,000.00 | 5,074.50 | 4,850.00 | 5,030.00 | 5,030.00 | 32,884 |
| 2022-12-20 | 4,868.00 | 4,997.00 | 4,868.00 | 4,970.50 | 4,970.50 | 6,788 |
| 2022-12-19 | 4,660.00 | 4,966.00 | 4,600.00 | 4,893.00 | 4,893.00 | 39,991 |
| 2022-12-16 | 4,630.00 | 4,712.50 | 4,570.00 | 4,640.00 | 4,640.00 | 16,444 |
| 2022-12-15 | 4,780.00 | 4,780.00 | 4,536.50 | 4,637.00 | 4,637.00 | 20,570 |
| 2022-12-14 | 4,870.00 | 4,894.50 | 4,725.00 | 4,858.00 | 4,858.00 | 12,461 |
| 2022-12-13 | 5,048.00 | 5,145.00 | 4,810.00 | 4,840.00 | 4,840.00 | 22,287 |
| 2022-12-12 | 4,901.00 | 5,050.00 | 4,836.00 | 4,875.00 | 4,875.00 | 15,412 |
| 2022-12-07 | 4,900.00 | 5,014.00 | 4,767.50 | 4,867.50 | 4,867.50 | 23,198 |
| 2022-12-06 | 4,867.00 | 4,977.50 | 4,810.50 | 4,956.00 | 4,956.00 | 30,185 |
| 2022-12-05 | 5,018.00 | 5,099.00 | 4,843.00 | 4,845.00 | 4,845.00 | 24,752 |
| 2022-12-02 | 4,999.00 | 5,210.00 | 4,867.00 | 5,195.00 | 5,195.00 | 21,353 |
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.