MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 5,030.00 | 5,179.00 | 5,000.00 | 5,099.00 | 5,099.00 | 27,697 |
| 2022-11-30 | 4,817.00 | 4,960.00 | 4,740.00 | 4,949.50 | 4,949.50 | 33,436 |
| 2022-11-29 | 4,963.00 | 5,049.00 | 4,800.00 | 4,818.00 | 4,818.00 | 17,382 |
| 2022-11-28 | 5,170.00 | 5,199.50 | 4,984.00 | 4,987.00 | 4,987.00 | 9,513 |
| 2022-11-25 | 5,299.00 | 5,299.00 | 5,155.00 | 5,191.00 | 5,191.00 | 7,500 |
| 2022-11-24 | 5,220.00 | 5,400.00 | 5,070.00 | 5,319.00 | 5,319.00 | 3,530 |
| 2022-11-23 | 5,105.00 | 5,398.50 | 5,105.00 | 5,235.00 | 5,235.00 | 15,247 |
| 2022-11-22 | 5,370.00 | 5,499.50 | 5,044.50 | 5,270.00 | 5,270.00 | 16,132 |
| 2022-11-18 | 5,214.00 | 5,351.00 | 5,210.00 | 5,311.50 | 5,311.50 | 12,328 |
| 2022-11-17 | 5,200.00 | 5,203.00 | 5,062.00 | 5,145.00 | 5,145.00 | 40,639 |
| 2022-11-16 | 5,389.00 | 5,406.50 | 5,239.00 | 5,239.00 | 5,239.00 | 26,363 |
| 2022-11-15 | 5,070.50 | 5,450.00 | 5,070.50 | 5,432.00 | 5,432.00 | 66,520 |
| 2022-11-14 | 5,000.00 | 5,066.00 | 4,900.00 | 5,008.00 | 5,008.00 | 17,472 |
| 2022-11-11 | 4,800.00 | 5,099.00 | 4,762.00 | 4,981.00 | 4,981.00 | 41,859 |
| 2022-11-10 | 4,755.00 | 5,147.00 | 4,735.00 | 4,785.00 | 4,785.00 | 57,023 |
| 2022-11-09 | 4,734.00 | 4,750.00 | 4,582.50 | 4,611.00 | 4,611.00 | 58,615 |
| 2022-11-08 | 4,760.00 | 4,831.00 | 4,600.00 | 4,751.50 | 4,751.50 | 21,153 |
| 2022-11-07 | 4,785.00 | 4,874.00 | 4,681.00 | 4,785.00 | 4,785.00 | 26,359 |
| 2022-11-04 | 4,635.00 | 4,965.00 | 4,635.00 | 4,731.50 | 4,731.50 | 125,011 |
| 2022-11-03 | 4,367.00 | 4,640.00 | 4,350.00 | 4,442.50 | 4,442.50 | 52,261 |
| 2022-11-02 | 4,568.50 | 4,615.50 | 4,288.00 | 4,299.00 | 4,299.00 | 48,206 |
| 2022-11-01 | 4,720.00 | 4,770.00 | 4,631.50 | 4,650.00 | 4,650.00 | 38,557 |
| 2022-10-31 | 4,450.00 | 4,637.00 | 4,399.00 | 4,615.00 | 4,615.00 | 48,093 |
| 2022-10-28 | 4,260.00 | 4,515.00 | 4,208.00 | 4,494.00 | 4,494.00 | 30,868 |
| 2022-10-27 | 4,294.00 | 4,379.50 | 4,235.00 | 4,278.00 | 4,278.00 | 18,026 |
| 2022-10-26 | 4,390.00 | 4,473.00 | 4,225.00 | 4,245.00 | 4,245.00 | 30,835 |
| 2022-10-25 | 4,371.00 | 4,460.00 | 4,311.00 | 4,404.50 | 4,404.50 | 30,938 |
| 2022-10-24 | 4,229.00 | 4,229.00 | 4,025.50 | 4,184.00 | 4,184.00 | 51,428 |
| 2022-10-21 | 4,148.00 | 4,286.00 | 4,062.00 | 4,267.00 | 4,267.00 | 25,901 |
| 2022-10-20 | 4,117.50 | 4,311.00 | 4,110.00 | 4,156.00 | 4,156.00 | 44,735 |
| 2022-10-19 | 4,166.00 | 4,225.00 | 4,085.00 | 4,123.00 | 4,123.00 | 44,779 |
| 2022-10-18 | 4,496.00 | 4,500.00 | 4,270.00 | 4,319.50 | 4,319.50 | 26,515 |
| 2022-10-17 | 4,112.50 | 4,380.00 | 4,112.50 | 4,366.50 | 4,366.50 | 73,869 |
| 2022-10-14 | 4,308.50 | 4,312.00 | 3,940.00 | 3,956.00 | 3,956.00 | 73,121 |
| 2022-10-13 | 4,077.00 | 4,339.50 | 4,005.00 | 4,315.50 | 4,315.50 | 48,772 |
| 2022-10-12 | 4,201.00 | 4,270.00 | 4,100.00 | 4,212.00 | 4,212.00 | 20,175 |
| 2022-10-11 | 4,262.50 | 4,413.00 | 4,210.00 | 4,253.50 | 4,253.50 | 65,727 |
| 2022-10-06 | 4,911.00 | 4,940.00 | 4,752.00 | 4,765.50 | 4,765.50 | 17,260 |
| 2022-10-05 | 4,785.00 | 4,889.00 | 4,731.00 | 4,871.50 | 4,871.50 | 31,579 |
| 2022-10-04 | 4,684.50 | 4,919.00 | 4,650.00 | 4,867.50 | 4,867.50 | 80,368 |
| 2022-10-03 | 4,320.00 | 4,608.50 | 4,290.00 | 4,556.50 | 4,556.50 | 35,654 |
| 2022-09-30 | 4,298.00 | 4,398.00 | 4,229.00 | 4,304.50 | 4,304.50 | 15,884 |
| 2022-09-29 | 4,329.50 | 4,370.50 | 4,175.00 | 4,229.00 | 4,229.00 | 27,394 |
| 2022-09-28 | 4,150.00 | 4,449.00 | 4,141.00 | 4,432.50 | 4,432.50 | 41,975 |
| 2022-09-27 | 4,209.50 | 4,233.00 | 4,020.00 | 4,116.00 | 4,116.00 | 44,623 |
| 2022-09-26 | 4,301.00 | 4,356.00 | 4,107.50 | 4,148.50 | 4,148.50 | 45,445 |
| 2022-09-23 | 4,367.00 | 4,380.50 | 4,226.00 | 4,257.00 | 4,257.00 | 25,266 |
| 2022-09-22 | 4,444.50 | 4,520.00 | 4,356.00 | 4,471.00 | 4,471.00 | 32,452 |
| 2022-09-21 | 4,530.00 | 4,717.00 | 4,530.00 | 4,540.00 | 4,540.00 | 41,452 |
| 2022-09-20 | 4,673.00 | 4,673.00 | 4,530.00 | 4,556.00 | 4,556.00 | 23,036 |
| 2022-09-19 | 4,610.00 | 4,725.00 | 4,520.50 | 4,716.00 | 4,716.00 | 28,437 |
| 2022-09-16 | 4,572.50 | 4,650.00 | 4,537.50 | 4,622.00 | 4,622.00 | 34,251 |
| 2022-09-15 | 4,602.00 | 4,765.00 | 4,540.00 | 4,758.50 | 4,758.50 | 47,094 |
| 2022-09-14 | 4,416.00 | 4,563.50 | 4,361.00 | 4,531.00 | 4,531.00 | 30,499 |
| 2022-09-13 | 4,540.00 | 4,540.00 | 4,406.00 | 4,418.00 | 4,418.00 | 42,208 |
| 2022-09-12 | 4,688.00 | 4,720.00 | 4,589.00 | 4,675.00 | 4,675.00 | 63,926 |
| 2022-09-09 | 4,506.00 | 4,590.00 | 4,495.00 | 4,566.50 | 4,566.50 | 39,033 |
| 2022-09-08 | 4,190.00 | 4,400.00 | 4,180.00 | 4,377.50 | 4,377.50 | 36,640 |
| 2022-09-07 | 4,082.00 | 4,199.00 | 4,022.00 | 4,177.50 | 4,177.50 | 31,128 |
| 2022-09-06 | 4,050.00 | 4,120.00 | 3,965.00 | 4,080.00 | 4,080.00 | 25,902 |
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.