MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 3,252.00 | 3,300.00 | 3,059.50 | 3,116.00 | 3,116.00 | 67,194 |
| 2022-03-07 | 3,511.00 | 3,600.00 | 3,236.00 | 3,252.00 | 3,252.00 | 43,685 |
| 2022-03-04 | 3,659.50 | 3,712.00 | 3,500.00 | 3,577.50 | 3,577.50 | 34,396 |
| 2022-03-03 | 3,800.00 | 3,899.50 | 3,650.00 | 3,681.00 | 3,681.00 | 26,484 |
| 2022-03-02 | 3,766.00 | 3,829.50 | 3,590.50 | 3,805.50 | 3,805.50 | 66,865 |
| 2022-02-25 | 3,503.00 | 3,712.50 | 3,487.00 | 3,659.50 | 3,659.50 | 76,179 |
| 2022-02-24 | 2,972.00 | 3,440.00 | 2,840.00 | 3,431.00 | 3,431.00 | 140,656 |
| 2022-02-23 | 3,199.00 | 3,338.50 | 3,140.00 | 3,146.50 | 3,146.50 | 186,749 |
| 2022-02-22 | 3,211.50 | 3,247.00 | 2,967.00 | 3,023.00 | 3,023.00 | 115,709 |
| 2022-02-21 | 3,314.00 | 3,360.00 | 3,186.00 | 3,211.50 | 3,211.50 | 18,681 |
| 2022-02-18 | 3,673.00 | 3,700.00 | 3,269.50 | 3,295.50 | 3,295.50 | 130,604 |
| 2022-02-17 | 3,939.50 | 3,940.00 | 3,647.50 | 3,652.00 | 3,652.00 | 57,063 |
| 2022-02-16 | 4,075.00 | 4,111.00 | 3,871.00 | 3,942.50 | 3,942.50 | 53,092 |
| 2022-02-15 | 4,020.00 | 4,163.00 | 4,020.00 | 4,085.50 | 4,085.50 | 27,780 |
| 2022-02-14 | 3,878.00 | 4,049.50 | 3,849.50 | 3,994.50 | 3,994.50 | 35,722 |
| 2022-02-11 | 4,098.00 | 4,100.00 | 3,853.50 | 3,878.00 | 3,878.00 | 30,650 |
| 2022-02-10 | 3,956.00 | 4,099.00 | 3,830.00 | 4,089.50 | 4,089.50 | 42,289 |
| 2022-02-09 | 3,870.00 | 3,995.00 | 3,827.50 | 3,985.50 | 3,985.50 | 28,561 |
| 2022-02-08 | 3,859.50 | 3,859.50 | 3,717.00 | 3,773.50 | 3,773.50 | 40,696 |
| 2022-02-07 | 3,870.00 | 3,955.00 | 3,790.00 | 3,859.00 | 3,859.00 | 19,604 |
| 2022-02-04 | 3,750.00 | 3,857.00 | 3,650.50 | 3,827.50 | 3,827.50 | 31,268 |
| 2022-02-03 | 3,890.00 | 3,890.00 | 3,658.00 | 3,707.00 | 3,707.00 | 58,769 |
| 2022-02-02 | 4,210.00 | 4,314.50 | 3,961.00 | 3,975.50 | 3,975.50 | 32,920 |
| 2022-02-01 | 4,200.00 | 4,290.00 | 4,106.50 | 4,128.50 | 4,128.50 | 43,222 |
| 2022-01-31 | 3,901.00 | 4,227.00 | 3,872.00 | 4,149.50 | 4,149.50 | 62,406 |
| 2022-01-28 | 3,855.00 | 3,908.00 | 3,619.00 | 3,819.00 | 3,819.00 | 39,285 |
| 2022-01-27 | 3,846.00 | 4,007.50 | 3,830.00 | 3,848.00 | 3,848.00 | 47,012 |
| 2022-01-26 | 3,936.00 | 4,000.00 | 3,830.00 | 3,846.00 | 3,846.00 | 30,232 |
| 2022-01-25 | 3,829.00 | 3,995.00 | 3,721.00 | 3,945.50 | 3,945.50 | 31,718 |
| 2022-01-24 | 3,765.50 | 3,850.00 | 3,641.50 | 3,803.50 | 3,803.50 | 119,834 |
| 2022-01-21 | 4,069.00 | 4,120.00 | 3,937.00 | 3,957.00 | 3,957.00 | 37,861 |
| 2022-01-20 | 3,851.50 | 4,150.00 | 3,821.00 | 4,128.00 | 4,128.00 | 55,877 |
| 2022-01-19 | 3,923.00 | 3,980.00 | 3,794.00 | 3,829.00 | 3,829.00 | 39,259 |
| 2022-01-18 | 3,903.50 | 4,056.50 | 3,801.00 | 3,910.00 | 3,910.00 | 30,474 |
| 2022-01-17 | 3,935.00 | 4,000.00 | 3,935.00 | 3,988.00 | 3,988.00 | 7,247 |
| 2022-01-14 | 3,970.00 | 3,975.50 | 3,840.00 | 3,916.50 | 3,916.50 | 34,090 |
| 2022-01-13 | 4,199.50 | 4,230.00 | 3,996.50 | 4,000.50 | 4,000.50 | 33,547 |
| 2022-01-12 | 4,151.00 | 4,223.50 | 4,023.00 | 4,204.50 | 4,204.50 | 43,034 |
| 2022-01-11 | 3,735.00 | 4,104.00 | 3,704.00 | 4,099.00 | 4,099.00 | 99,783 |
| 2022-01-10 | 3,751.50 | 3,751.50 | 3,530.50 | 3,666.00 | 3,666.00 | 91,317 |
| 2022-01-07 | 4,000.00 | 4,040.50 | 3,780.00 | 3,827.50 | 3,827.50 | 89,036 |
| 2022-01-06 | 3,935.00 | 4,068.00 | 3,870.00 | 4,050.00 | 4,050.00 | 43,114 |
| 2022-01-05 | 4,219.00 | 4,219.00 | 3,913.00 | 3,923.00 | 3,923.00 | 65,245 |
| 2022-01-04 | 4,590.00 | 4,600.00 | 4,205.00 | 4,219.50 | 4,219.50 | 45,339 |
| 2022-01-03 | 4,595.00 | 4,660.00 | 4,394.50 | 4,546.50 | 4,546.50 | 30,642 |
| 2021-12-30 | 4,439.00 | 4,593.50 | 4,433.00 | 4,562.50 | 4,562.50 | 20,097 |
| 2021-12-29 | 4,350.00 | 4,481.00 | 4,320.00 | 4,433.00 | 4,433.00 | 24,920 |
| 2021-12-28 | 4,352.00 | 4,398.50 | 4,311.50 | 4,341.00 | 4,341.00 | 40,284 |
| 2021-12-27 | 4,308.00 | 4,435.00 | 4,277.00 | 4,304.00 | 4,304.00 | 36,885 |
| 2021-12-23 | 4,287.00 | 4,335.00 | 4,270.00 | 4,302.50 | 4,302.50 | 27,864 |
| 2021-12-22 | 4,282.00 | 4,324.00 | 4,118.50 | 4,286.50 | 4,286.50 | 32,130 |
| 2021-12-21 | 4,207.50 | 4,288.00 | 4,080.00 | 4,269.50 | 4,269.50 | 43,475 |
| 2021-12-20 | 4,050.00 | 4,140.00 | 3,935.50 | 4,123.00 | 4,123.00 | 21,876 |
| 2021-12-17 | 3,985.00 | 4,108.00 | 3,900.00 | 4,068.00 | 4,068.00 | 22,818 |
| 2021-12-16 | 4,070.50 | 4,209.50 | 3,945.00 | 3,968.50 | 3,968.50 | 27,241 |
| 2021-12-15 | 4,045.50 | 4,045.50 | 3,898.00 | 3,950.00 | 3,950.00 | 40,259 |
| 2021-12-14 | 4,019.00 | 4,050.00 | 3,915.00 | 4,045.50 | 4,045.50 | 18,661 |
| 2021-12-13 | 4,000.00 | 4,094.00 | 3,869.50 | 3,981.50 | 3,981.50 | 34,869 |
| 2021-12-10 | 4,080.00 | 4,149.50 | 3,923.50 | 3,998.50 | 3,998.50 | 54,023 |
| 2021-12-09 | 4,401.00 | 4,439.00 | 4,016.50 | 4,032.00 | 4,032.00 | 54,004 |
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.