MercadoLibre, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 19.350 | 20.700 | 18.600 | 20.100 | 10.050 | 12,368 |
| 2021-12-03 | 19.700 | 20.200 | 18.700 | 19.200 | 9.600 | 8,196 |
| 2021-12-02 | 21.250 | 21.250 | 19.500 | 21.200 | 10.600 | 8,582 |
| 2021-12-01 | 22.000 | 22.750 | 19.900 | 21.150 | 10.575 | 7,976 |
| 2021-11-30 | 22.900 | 22.900 | 21.150 | 21.250 | 10.625 | 7,568 |
| 2021-11-29 | 23.000 | 24.000 | 22.000 | 22.700 | 11.350 | 9,476 |
| 2021-11-26 | 23.500 | 23.800 | 22.150 | 22.950 | 11.475 | 4,744 |
| 2021-11-25 | 23.000 | 23.900 | 22.650 | 23.900 | 11.950 | 1,956 |
| 2021-11-24 | 23.600 | 23.600 | 22.400 | 22.700 | 11.350 | 11,322 |
| 2021-11-23 | 24.550 | 24.550 | 22.550 | 23.600 | 11.800 | 4,746 |
| 2021-11-19 | 25.600 | 26.900 | 24.550 | 25.000 | 12.500 | 2,822 |
| 2021-11-18 | 26.200 | 27.100 | 25.300 | 25.600 | 12.800 | 2,002 |
| 2021-11-17 | 27.950 | 28.000 | 26.100 | 26.200 | 13.100 | 4,846 |
| 2021-11-16 | 28.100 | 28.500 | 26.650 | 27.250 | 13.625 | 3,012 |
| 2021-11-15 | 28.800 | 29.900 | 28.700 | 29.550 | 14.775 | 844 |
| 2021-11-12 | 29.300 | 29.900 | 28.050 | 29.200 | 14.600 | 3,988 |
| 2021-11-11 | 29.000 | 29.900 | 28.050 | 28.900 | 14.450 | 1,854 |
| 2021-11-10 | 30.000 | 30.000 | 28.200 | 28.300 | 14.150 | 3,550 |
| 2021-11-09 | 29.800 | 30.300 | 29.600 | 30.200 | 15.100 | 2,428 |
| 2021-11-08 | 28.800 | 29.600 | 28.200 | 29.500 | 14.750 | 7,496 |
| 2021-11-05 | 28.950 | 29.250 | 28.000 | 28.800 | 14.400 | 3,224 |
| 2021-11-04 | 27.500 | 28.000 | 27.250 | 27.650 | 13.825 | 4,232 |
| 2021-11-03 | 26.500 | 27.850 | 26.500 | 27.500 | 13.750 | 1,310 |
| 2021-11-02 | 26.300 | 26.600 | 26.150 | 26.500 | 13.250 | 2,686 |
| 2021-11-01 | 26.000 | 26.350 | 26.000 | 26.000 | 13.000 | 3,498 |
| 2021-10-29 | 26.700 | 27.000 | 26.100 | 26.200 | 13.100 | 2,948 |
| 2021-10-28 | 27.000 | 27.000 | 26.300 | 26.400 | 13.200 | 2,412 |
| 2021-10-27 | 27.300 | 27.650 | 26.450 | 26.550 | 13.275 | 2,048 |
| 2021-10-26 | 27.700 | 27.700 | 26.650 | 27.250 | 13.625 | 1,418 |
| 2021-10-25 | 26.200 | 27.700 | 26.200 | 27.150 | 13.575 | 11,932 |
| 2021-10-22 | 27.600 | 27.600 | 26.300 | 26.400 | 13.200 | 1,722 |
| 2021-10-21 | 28.000 | 28.100 | 27.400 | 27.600 | 13.800 | 1,702 |
| 2021-10-20 | 27.550 | 28.200 | 27.500 | 28.200 | 14.100 | 2,102 |
| 2021-10-19 | 28.500 | 28.500 | 27.600 | 28.000 | 14.000 | 6,680 |
| 2021-10-18 | 28.200 | 28.200 | 27.000 | 27.750 | 13.875 | 1,614 |
| 2021-10-15 | 27.300 | 28.000 | 27.000 | 27.600 | 13.800 | 5,658 |
| 2021-10-14 | 26.850 | 27.350 | 26.650 | 26.850 | 13.425 | 4,356 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.