MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 4,233.50 | 4,335.00 | 4,225.00 | 4,309.50 | 4,309.50 | 114,876 |
| 2021-12-06 | 3,922.00 | 4,092.50 | 3,920.00 | 4,041.50 | 4,041.50 | 63,970 |
| 2021-12-03 | 4,100.00 | 4,199.00 | 3,821.00 | 3,853.50 | 3,853.50 | 92,931 |
| 2021-12-02 | 4,120.00 | 4,130.00 | 3,950.00 | 4,088.50 | 4,088.50 | 120,564 |
| 2021-12-01 | 4,270.50 | 4,394.50 | 4,050.00 | 4,128.50 | 4,128.50 | 91,254 |
| 2021-11-30 | 4,360.00 | 4,409.00 | 4,237.50 | 4,257.50 | 4,257.50 | 37,779 |
| 2021-11-29 | 4,615.00 | 4,687.00 | 4,300.00 | 4,360.00 | 4,360.00 | 50,035 |
| 2021-11-26 | 4,700.00 | 4,720.00 | 4,435.50 | 4,528.50 | 4,528.50 | 26,219 |
| 2021-11-25 | 4,603.00 | 4,730.00 | 4,600.00 | 4,713.50 | 4,713.50 | 12,853 |
| 2021-11-24 | 4,680.00 | 4,727.00 | 4,575.00 | 4,596.00 | 4,596.00 | 76,938 |
| 2021-11-23 | 4,800.00 | 4,847.50 | 4,600.00 | 4,621.00 | 4,621.00 | 80,230 |
| 2021-11-19 | 5,176.00 | 5,249.00 | 5,007.00 | 5,034.50 | 5,034.50 | 32,750 |
| 2021-11-18 | 5,408.00 | 5,408.00 | 5,077.00 | 5,164.00 | 5,164.00 | 47,387 |
| 2021-11-17 | 5,435.00 | 5,488.50 | 5,262.50 | 5,287.50 | 5,287.50 | 24,498 |
| 2021-11-16 | 5,439.00 | 5,439.00 | 5,290.00 | 5,417.00 | 5,417.00 | 55,453 |
| 2021-11-15 | 5,750.00 | 5,840.00 | 5,647.00 | 5,726.50 | 5,726.50 | 26,300 |
| 2021-11-12 | 5,670.00 | 5,814.50 | 5,627.00 | 5,748.50 | 5,748.50 | 21,798 |
| 2021-11-11 | 5,865.00 | 5,865.00 | 5,623.50 | 5,657.00 | 5,657.00 | 32,077 |
| 2021-11-10 | 6,030.00 | 6,030.00 | 5,581.00 | 5,651.00 | 5,651.00 | 49,624 |
| 2021-11-09 | 5,965.00 | 6,100.00 | 5,965.00 | 6,019.50 | 6,019.50 | 38,164 |
| 2021-11-08 | 5,900.00 | 6,000.00 | 5,802.00 | 5,952.00 | 5,952.00 | 48,296 |
| 2021-11-05 | 5,829.00 | 5,968.00 | 5,800.00 | 5,867.00 | 5,867.00 | 62,072 |
| 2021-11-04 | 5,520.00 | 5,658.50 | 5,520.00 | 5,607.00 | 5,607.00 | 50,536 |
| 2021-11-03 | 5,504.50 | 5,568.00 | 5,475.00 | 5,499.50 | 5,499.50 | 46,027 |
| 2021-11-02 | 5,400.00 | 5,485.00 | 5,284.50 | 5,477.50 | 5,477.50 | 54,498 |
| 2021-11-01 | 5,208.00 | 5,342.00 | 5,160.00 | 5,335.00 | 5,335.00 | 52,356 |
| 2021-10-29 | 5,228.00 | 5,228.00 | 5,100.50 | 5,169.50 | 5,169.50 | 18,462 |
| 2021-10-28 | 5,065.00 | 5,240.00 | 5,050.00 | 5,228.00 | 5,228.00 | 27,878 |
| 2021-10-27 | 5,180.00 | 5,180.00 | 5,058.00 | 5,069.00 | 5,069.00 | 24,194 |
| 2021-10-26 | 5,130.00 | 5,187.50 | 5,057.50 | 5,180.50 | 5,180.50 | 24,053 |
| 2021-10-25 | 5,121.00 | 5,234.00 | 5,117.00 | 5,127.00 | 5,127.00 | 25,940 |
| 2021-10-22 | 5,190.00 | 5,190.00 | 5,007.00 | 5,035.00 | 5,035.00 | 42,303 |
| 2021-10-21 | 5,227.50 | 5,270.00 | 5,190.00 | 5,231.00 | 5,231.00 | 25,689 |
| 2021-10-20 | 5,200.00 | 5,275.00 | 5,170.00 | 5,242.00 | 5,242.00 | 19,228 |
| 2021-10-19 | 5,249.00 | 5,279.50 | 5,150.00 | 5,184.50 | 5,184.50 | 50,386 |
| 2021-10-18 | 5,100.00 | 5,235.50 | 5,050.00 | 5,192.50 | 5,192.50 | 56,876 |
| 2021-10-15 | 4,962.50 | 5,099.50 | 4,962.50 | 5,077.50 | 5,077.50 | 35,192 |
| 2021-10-14 | 4,940.00 | 4,954.50 | 4,871.00 | 4,941.50 | 4,941.50 | 67,522 |
← NewerPage 21 of 21 · 1,238 trading days
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.