MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 2,797.00 | 2,920.00 | 2,787.00 | 2,899.00 | 2,899.00 | 33,681 |
| 2022-06-06 | 2,847.50 | 2,890.00 | 2,785.00 | 2,821.00 | 2,821.00 | 16,856 |
| 2022-06-03 | 2,879.50 | 2,900.00 | 2,744.50 | 2,767.00 | 2,767.00 | 49,562 |
| 2022-06-02 | 2,798.00 | 2,925.00 | 2,797.50 | 2,903.50 | 2,903.50 | 55,682 |
| 2022-06-01 | 2,800.00 | 2,829.50 | 2,605.00 | 2,697.00 | 2,697.00 | 47,269 |
| 2022-05-31 | 2,787.00 | 2,840.00 | 2,725.00 | 2,760.50 | 2,760.50 | 68,581 |
| 2022-05-30 | 2,865.50 | 2,910.00 | 2,856.00 | 2,893.50 | 2,893.50 | 16,537 |
| 2022-05-27 | 2,850.00 | 2,880.00 | 2,786.00 | 2,851.00 | 2,851.00 | 36,402 |
| 2022-05-26 | 2,601.50 | 2,800.00 | 2,600.00 | 2,790.50 | 2,790.50 | 114,186 |
| 2022-05-24 | 2,573.00 | 2,573.00 | 2,464.00 | 2,498.50 | 2,498.50 | 133,146 |
| 2022-05-23 | 2,674.50 | 2,750.00 | 2,595.50 | 2,719.00 | 2,719.00 | 57,259 |
| 2022-05-20 | 2,900.00 | 2,914.50 | 2,580.00 | 2,709.00 | 2,709.00 | 65,744 |
| 2022-05-19 | 2,770.50 | 2,890.00 | 2,765.00 | 2,820.00 | 2,820.00 | 47,174 |
| 2022-05-17 | 2,875.00 | 2,935.00 | 2,755.00 | 2,924.50 | 2,924.50 | 57,582 |
| 2022-05-16 | 2,824.00 | 2,910.00 | 2,781.50 | 2,795.00 | 2,795.00 | 62,231 |
| 2022-05-13 | 2,627.00 | 2,830.00 | 2,627.00 | 2,819.00 | 2,819.00 | 115,620 |
| 2022-05-12 | 2,325.00 | 2,587.00 | 2,300.00 | 2,512.00 | 2,512.00 | 131,604 |
| 2022-05-11 | 2,679.50 | 2,679.50 | 2,341.50 | 2,362.50 | 2,362.50 | 186,568 |
| 2022-05-10 | 2,830.00 | 2,865.00 | 2,650.00 | 2,696.50 | 2,696.50 | 120,531 |
| 2022-05-09 | 3,095.00 | 3,095.00 | 2,652.00 | 2,665.00 | 2,665.00 | 199,318 |
| 2022-05-06 | 3,199.00 | 3,397.00 | 3,052.00 | 3,232.50 | 3,232.50 | 82,688 |
| 2022-05-05 | 3,360.00 | 3,360.00 | 3,118.00 | 3,147.50 | 3,147.50 | 112,152 |
| 2022-05-04 | 3,300.00 | 3,498.00 | 3,201.00 | 3,479.50 | 3,479.50 | 68,065 |
| 2022-05-03 | 3,563.50 | 3,628.00 | 3,400.00 | 3,449.00 | 3,449.00 | 13,937 |
| 2022-05-02 | 3,388.00 | 3,523.50 | 3,375.50 | 3,501.50 | 3,501.50 | 14,863 |
| 2022-04-29 | 3,539.50 | 3,576.00 | 3,335.00 | 3,350.50 | 3,350.50 | 26,109 |
| 2022-04-28 | 3,586.00 | 3,625.50 | 3,500.00 | 3,568.00 | 3,568.00 | 11,787 |
| 2022-04-27 | 3,715.00 | 3,790.00 | 3,566.00 | 3,582.50 | 3,582.50 | 16,136 |
| 2022-04-26 | 3,623.00 | 3,689.50 | 3,514.00 | 3,668.00 | 3,668.00 | 21,657 |
| 2022-04-25 | 3,450.00 | 3,645.00 | 3,450.00 | 3,630.00 | 3,630.00 | 28,101 |
| 2022-04-22 | 3,455.00 | 3,545.00 | 3,400.00 | 3,424.00 | 3,424.00 | 16,290 |
| 2022-04-21 | 3,520.00 | 3,526.50 | 3,431.00 | 3,452.50 | 3,452.50 | 25,859 |
| 2022-04-20 | 3,589.00 | 3,589.00 | 3,481.00 | 3,536.00 | 3,536.00 | 10,140 |
| 2022-04-19 | 3,470.00 | 3,620.50 | 3,414.00 | 3,598.00 | 3,598.00 | 29,923 |
| 2022-04-18 | 3,486.00 | 3,486.00 | 3,281.50 | 3,369.50 | 3,369.50 | 34,382 |
| 2022-04-13 | 3,550.00 | 3,640.00 | 3,500.00 | 3,622.50 | 3,622.50 | 10,331 |
| 2022-04-12 | 3,717.00 | 3,767.00 | 3,540.00 | 3,573.50 | 3,573.50 | 18,770 |
| 2022-04-11 | 3,668.50 | 3,669.00 | 3,552.00 | 3,587.50 | 3,587.50 | 19,066 |
| 2022-04-08 | 3,745.00 | 3,745.00 | 3,610.00 | 3,677.50 | 3,677.50 | 9,283 |
| 2022-04-07 | 3,710.00 | 3,797.50 | 3,629.50 | 3,754.50 | 3,754.50 | 15,949 |
| 2022-04-06 | 3,735.00 | 3,735.00 | 3,583.50 | 3,699.00 | 3,699.00 | 32,006 |
| 2022-04-05 | 4,013.00 | 4,013.00 | 3,810.00 | 3,839.50 | 3,839.50 | 21,506 |
| 2022-04-04 | 3,955.50 | 4,028.00 | 3,885.00 | 4,014.50 | 4,014.50 | 26,395 |
| 2022-04-01 | 3,891.00 | 3,980.00 | 3,832.50 | 3,866.00 | 3,866.00 | 17,909 |
| 2022-03-31 | 3,881.00 | 3,929.00 | 3,763.00 | 3,796.00 | 3,796.00 | 10,512 |
| 2022-03-30 | 3,951.00 | 4,015.50 | 3,840.00 | 3,881.00 | 3,881.00 | 15,094 |
| 2022-03-29 | 4,055.00 | 4,100.00 | 3,981.00 | 4,021.50 | 4,021.50 | 31,988 |
| 2022-03-28 | 3,979.00 | 4,025.00 | 3,890.00 | 3,993.00 | 3,993.00 | 14,788 |
| 2022-03-25 | 4,034.00 | 4,034.00 | 3,842.00 | 3,890.00 | 3,890.00 | 21,430 |
| 2022-03-23 | 3,997.50 | 4,191.00 | 3,901.00 | 4,062.00 | 4,062.00 | 41,164 |
| 2022-03-22 | 3,826.50 | 4,070.00 | 3,819.00 | 4,047.00 | 4,047.00 | 78,756 |
| 2022-03-21 | 3,797.00 | 3,850.50 | 3,683.00 | 3,785.50 | 3,785.50 | 28,081 |
| 2022-03-18 | 3,780.00 | 3,920.00 | 3,770.50 | 3,848.00 | 3,848.00 | 64,374 |
| 2022-03-17 | 3,548.00 | 3,750.00 | 3,548.00 | 3,741.50 | 3,741.50 | 90,728 |
| 2022-03-16 | 3,107.50 | 3,497.00 | 3,107.50 | 3,483.00 | 3,483.00 | 61,480 |
| 2022-03-15 | 2,810.00 | 3,024.50 | 2,800.00 | 3,000.50 | 3,000.50 | 57,983 |
| 2022-03-14 | 2,904.00 | 2,950.00 | 2,755.00 | 2,780.00 | 2,780.00 | 31,818 |
| 2022-03-11 | 3,059.00 | 3,069.00 | 2,840.00 | 2,887.00 | 2,887.00 | 64,995 |
| 2022-03-10 | 3,139.00 | 3,139.00 | 2,945.00 | 3,052.00 | 3,052.00 | 40,620 |
| 2022-03-09 | 3,156.00 | 3,219.00 | 3,065.00 | 3,150.00 | 3,150.00 | 37,838 |
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.