MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 4,189.00 | 4,189.00 | 3,950.00 | 4,039.00 | 4,039.00 | 9,561 |
| 2022-09-01 | 4,095.00 | 4,170.00 | 4,000.50 | 4,131.50 | 4,131.50 | 78,217 |
| 2022-08-31 | 4,253.00 | 4,360.00 | 4,193.50 | 4,230.00 | 4,230.00 | 19,245 |
| 2022-08-30 | 4,297.00 | 4,355.50 | 4,166.00 | 4,240.50 | 4,240.50 | 28,881 |
| 2022-08-29 | 4,360.00 | 4,375.00 | 4,210.00 | 4,298.50 | 4,298.50 | 49,888 |
| 2022-08-26 | 4,550.00 | 4,550.00 | 4,290.00 | 4,315.50 | 4,315.50 | 52,019 |
| 2022-08-25 | 4,500.00 | 4,638.00 | 4,464.00 | 4,529.50 | 4,529.50 | 48,015 |
| 2022-08-24 | 4,450.00 | 4,599.50 | 4,450.00 | 4,505.50 | 4,505.50 | 54,486 |
| 2022-08-23 | 4,374.00 | 4,515.00 | 4,365.50 | 4,429.50 | 4,429.50 | 52,536 |
| 2022-08-22 | 4,448.50 | 4,460.00 | 4,341.00 | 4,374.00 | 4,374.00 | 68,383 |
| 2022-08-19 | 4,606.50 | 4,649.00 | 4,555.00 | 4,576.00 | 4,576.00 | 75,062 |
| 2022-08-18 | 4,745.00 | 4,828.00 | 4,680.00 | 4,801.50 | 4,801.50 | 82,280 |
| 2022-08-17 | 4,855.00 | 4,855.00 | 4,681.50 | 4,775.50 | 4,775.50 | 62,776 |
| 2022-08-16 | 5,050.00 | 5,050.00 | 4,889.00 | 4,972.00 | 4,972.00 | 48,386 |
| 2022-08-12 | 4,962.00 | 5,150.00 | 4,962.00 | 5,138.00 | 5,138.00 | 44,949 |
| 2022-08-11 | 5,112.00 | 5,138.50 | 4,874.00 | 4,910.00 | 4,910.00 | 80,648 |
| 2022-08-10 | 5,016.00 | 5,112.00 | 4,979.50 | 5,105.50 | 5,105.50 | 57,252 |
| 2022-08-09 | 4,716.00 | 4,807.50 | 4,625.00 | 4,771.50 | 4,771.50 | 26,345 |
| 2022-08-08 | 5,051.50 | 5,130.50 | 4,745.50 | 4,847.50 | 4,847.50 | 47,368 |
| 2022-08-05 | 5,021.00 | 5,200.00 | 4,825.50 | 4,847.00 | 4,847.00 | 80,299 |
| 2022-08-04 | 4,472.00 | 5,090.00 | 4,472.00 | 5,044.50 | 5,044.50 | 309,876 |
| 2022-08-03 | 4,160.00 | 4,304.50 | 4,130.00 | 4,275.50 | 4,275.50 | 78,667 |
| 2022-08-02 | 3,890.00 | 4,088.50 | 3,775.50 | 4,036.50 | 4,036.50 | 71,195 |
| 2022-08-01 | 3,900.00 | 3,918.00 | 3,701.50 | 3,815.50 | 3,815.50 | 32,675 |
| 2022-07-29 | 4,246.00 | 4,315.00 | 3,818.50 | 3,922.50 | 3,922.50 | 63,984 |
| 2022-07-28 | 4,354.00 | 4,354.00 | 4,050.00 | 4,208.00 | 4,208.00 | 123,678 |
| 2022-07-27 | 4,173.00 | 4,400.00 | 4,173.00 | 4,391.00 | 4,391.00 | 61,443 |
| 2022-07-26 | 4,079.50 | 4,105.00 | 3,981.00 | 4,038.50 | 4,038.50 | 56,744 |
| 2022-07-25 | 4,133.50 | 4,205.00 | 4,060.00 | 4,173.50 | 4,173.50 | 32,485 |
| 2022-07-22 | 4,299.00 | 4,299.50 | 4,044.50 | 4,133.50 | 4,133.50 | 100,672 |
| 2022-07-21 | 4,040.00 | 4,455.00 | 4,040.00 | 4,394.00 | 4,394.00 | 119,388 |
| 2022-07-20 | 3,742.00 | 4,078.00 | 3,742.00 | 4,047.00 | 4,047.00 | 86,082 |
| 2022-07-19 | 3,550.00 | 3,722.00 | 3,535.50 | 3,710.00 | 3,710.00 | 67,646 |
| 2022-07-18 | 3,601.00 | 3,601.50 | 3,460.00 | 3,497.50 | 3,497.50 | 63,315 |
| 2022-07-15 | 3,324.00 | 3,495.50 | 3,310.00 | 3,453.00 | 3,453.00 | 78,565 |
| 2022-07-14 | 3,145.00 | 3,286.00 | 3,096.00 | 3,237.50 | 3,237.50 | 33,102 |
| 2022-07-13 | 3,111.00 | 3,196.00 | 3,060.00 | 3,181.00 | 3,181.00 | 65,539 |
| 2022-07-12 | 3,279.00 | 3,334.00 | 3,165.50 | 3,198.00 | 3,198.00 | 48,430 |
| 2022-07-11 | 3,469.00 | 3,469.00 | 3,250.00 | 3,286.50 | 3,286.50 | 68,277 |
| 2022-07-08 | 3,490.00 | 3,574.00 | 3,350.00 | 3,565.50 | 3,565.50 | 68,448 |
| 2022-07-07 | 3,305.00 | 3,575.00 | 3,280.00 | 3,567.00 | 3,567.00 | 101,080 |
| 2022-07-06 | 3,320.00 | 3,340.00 | 3,205.50 | 3,270.50 | 3,270.50 | 54,773 |
| 2022-07-05 | 2,940.00 | 3,300.00 | 2,940.00 | 3,293.50 | 3,293.50 | 122,664 |
| 2022-07-04 | 2,860.00 | 2,969.00 | 2,803.00 | 2,896.00 | 2,896.00 | 50,723 |
| 2022-07-01 | 2,755.00 | 2,824.00 | 2,695.00 | 2,775.00 | 2,775.00 | 38,579 |
| 2022-06-30 | 2,601.00 | 2,759.50 | 2,579.00 | 2,696.00 | 2,696.00 | 65,630 |
| 2022-06-29 | 2,749.50 | 2,808.00 | 2,690.00 | 2,774.50 | 2,774.50 | 38,763 |
| 2022-06-28 | 2,908.50 | 2,925.00 | 2,715.50 | 2,768.50 | 2,768.50 | 97,290 |
| 2022-06-27 | 2,895.50 | 2,930.00 | 2,814.00 | 2,912.00 | 2,912.00 | 52,264 |
| 2022-06-24 | 2,886.00 | 2,935.00 | 2,805.00 | 2,917.00 | 2,917.00 | 65,945 |
| 2022-06-23 | 2,727.00 | 2,785.00 | 2,654.00 | 2,771.00 | 2,771.00 | 51,173 |
| 2022-06-22 | 2,675.00 | 2,755.00 | 2,646.00 | 2,671.50 | 2,671.50 | 59,616 |
| 2022-06-21 | 2,660.00 | 2,685.00 | 2,590.00 | 2,638.00 | 2,638.00 | 95,149 |
| 2022-06-16 | 2,535.50 | 2,535.50 | 2,455.00 | 2,478.00 | 2,478.00 | 113,599 |
| 2022-06-15 | 2,550.00 | 2,725.00 | 2,550.00 | 2,684.50 | 2,684.50 | 103,591 |
| 2022-06-14 | 2,523.00 | 2,524.00 | 2,410.00 | 2,481.50 | 2,481.50 | 68,622 |
| 2022-06-13 | 2,500.00 | 2,532.00 | 2,418.00 | 2,510.00 | 2,510.00 | 143,093 |
| 2022-06-10 | 2,644.50 | 2,645.00 | 2,540.00 | 2,636.00 | 2,636.00 | 130,355 |
| 2022-06-09 | 2,782.00 | 2,810.50 | 2,730.00 | 2,752.50 | 2,752.50 | 54,830 |
| 2022-06-08 | 2,930.00 | 2,960.00 | 2,847.50 | 2,887.50 | 2,887.50 | 28,494 |
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.