MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,204.64 | 1,208.84 | 1,200.73 | 1,204.00 | 1,204.00 | 118 |
| 2023-06-15 | 1,206.41 | 1,215.50 | 1,201.60 | 1,212.28 | 1,212.28 | 310 |
| 2023-06-14 | 1,206.27 | 1,216.29 | 1,200.06 | 1,212.55 | 1,212.55 | 396 |
| 2023-06-13 | 1,249.91 | 1,249.91 | 1,197.00 | 1,205.18 | 1,205.18 | 246 |
| 2023-06-12 | 1,201.67 | 1,217.97 | 1,197.64 | 1,217.97 | 1,217.97 | 2,081 |
| 2023-06-09 | 1,219.16 | 1,219.16 | 1,187.02 | 1,215.00 | 1,215.00 | 227 |
| 2023-06-08 | 1,200.00 | 1,221.00 | 1,192.60 | 1,207.00 | 1,207.00 | 499 |
| 2023-06-07 | 1,254.99 | 1,257.83 | 1,201.12 | 1,208.80 | 1,208.80 | 567 |
| 2023-06-06 | 1,282.98 | 1,282.98 | 1,247.34 | 1,258.99 | 1,258.99 | 456 |
| 2023-06-05 | 1,268.09 | 1,292.17 | 1,262.87 | 1,286.44 | 1,286.44 | 452 |
| 2023-06-02 | 1,280.28 | 1,280.28 | 1,221.08 | 1,266.64 | 1,266.64 | 725 |
| 2023-06-01 | 1,236.36 | 1,269.89 | 1,236.36 | 1,269.89 | 1,269.89 | 83 |
| 2023-05-31 | 1,244.37 | 1,245.00 | 1,227.99 | 1,245.00 | 1,245.00 | 746 |
| 2023-05-30 | 1,297.25 | 1,299.51 | 1,245.95 | 1,245.95 | 1,245.95 | 325 |
| 2023-05-26 | 1,256.61 | 1,293.42 | 1,253.26 | 1,291.50 | 1,291.50 | 168 |
| 2023-05-25 | 1,308.13 | 1,308.13 | 1,261.14 | 1,262.00 | 1,262.00 | 1,725 |
| 2023-05-24 | 1,281.44 | 1,293.65 | 1,262.03 | 1,282.99 | 1,282.99 | 551 |
| 2023-05-23 | 1,331.74 | 1,350.26 | 1,312.00 | 1,312.56 | 1,312.56 | 190 |
| 2023-05-22 | 1,318.17 | 1,365.00 | 1,318.17 | 1,348.92 | 1,348.92 | 264 |
| 2023-05-19 | 1,315.00 | 1,318.28 | 1,300.46 | 1,303.22 | 1,303.22 | 228 |
| 2023-05-18 | 1,323.99 | 1,330.69 | 1,310.00 | 1,316.05 | 1,316.05 | 333 |
| 2023-05-17 | 1,288.25 | 1,322.00 | 1,276.09 | 1,322.00 | 1,322.00 | 478 |
| 2023-05-16 | 1,292.74 | 1,294.09 | 1,269.87 | 1,270.99 | 1,270.99 | 245 |
| 2023-05-15 | 1,289.92 | 1,304.95 | 1,286.07 | 1,301.08 | 1,301.08 | 599 |
| 2023-05-12 | 1,296.52 | 1,296.52 | 1,262.00 | 1,272.72 | 1,272.72 | 2,343 |
| 2023-05-11 | 1,289.88 | 1,299.01 | 1,283.00 | 1,299.01 | 1,299.01 | 197 |
| 2023-05-10 | 1,244.00 | 1,314.00 | 1,244.00 | 1,278.00 | 1,278.00 | 507 |
| 2023-05-09 | 1,284.50 | 1,284.50 | 1,250.46 | 1,252.13 | 1,252.13 | 4,932 |
| 2023-05-05 | 1,235.79 | 1,259.00 | 1,223.17 | 1,249.64 | 1,249.64 | 371 |
| 2023-05-04 | 1,326.00 | 1,336.81 | 1,227.36 | 1,230.82 | 1,230.82 | 1,254 |
| 2023-05-03 | 1,256.77 | 1,276.06 | 1,256.77 | 1,273.43 | 1,273.43 | 96 |
| 2023-05-02 | 1,292.48 | 1,292.48 | 1,242.70 | 1,254.91 | 1,254.91 | 432 |
| 2023-04-28 | 1,252.86 | 1,292.59 | 1,252.86 | 1,291.30 | 1,291.30 | 239 |
| 2023-04-27 | 1,257.97 | 1,257.97 | 1,236.90 | 1,244.19 | 1,244.19 | 372 |
| 2023-04-26 | 1,240.01 | 1,250.81 | 1,240.01 | 1,245.20 | 1,245.20 | 87 |
| 2023-04-25 | 1,254.00 | 1,255.68 | 1,229.70 | 1,229.70 | 1,229.70 | 129 |
| 2023-04-24 | 1,275.23 | 1,282.98 | 1,254.48 | 1,268.66 | 1,268.66 | 230 |
| 2023-04-21 | 1,294.73 | 1,294.73 | 1,268.03 | 1,281.75 | 1,281.75 | 130 |
| 2023-04-20 | 1,302.66 | 1,305.05 | 1,293.91 | 1,299.97 | 1,299.97 | 171 |
| 2023-04-19 | 1,315.95 | 1,322.59 | 1,305.67 | 1,315.16 | 1,315.16 | 362 |
| 2023-04-18 | 1,326.54 | 1,337.96 | 1,315.04 | 1,318.39 | 1,318.39 | 325 |
| 2023-04-17 | 1,292.71 | 1,294.31 | 1,292.71 | 1,294.31 | 1,294.31 | 193 |
| 2023-04-14 | 1,302.80 | 1,319.09 | 1,291.87 | 1,295.00 | 1,295.00 | 308 |
| 2023-04-13 | 1,284.49 | 1,302.72 | 1,275.21 | 1,301.44 | 1,301.44 | 240 |
| 2023-04-12 | 1,314.91 | 1,314.91 | 1,259.40 | 1,263.83 | 1,263.83 | 270 |
| 2023-04-11 | 1,262.62 | 1,286.69 | 1,253.58 | 1,283.42 | 1,283.42 | 380 |
| 2023-04-06 | 1,246.00 | 1,252.61 | 1,208.24 | 1,248.51 | 1,248.51 | 458 |
| 2023-04-05 | 1,289.00 | 1,290.92 | 1,246.42 | 1,247.70 | 1,247.70 | 669 |
| 2023-04-04 | 1,329.48 | 1,329.48 | 1,298.34 | 1,307.36 | 1,307.36 | 5,277 |
| 2023-04-03 | 1,309.98 | 1,313.65 | 1,297.26 | 1,300.82 | 1,300.82 | 1,137 |
| 2023-03-31 | 1,274.24 | 1,325.97 | 1,268.62 | 1,325.97 | 1,325.97 | 813 |
| 2023-03-30 | 1,236.08 | 1,257.57 | 1,233.04 | 1,254.62 | 1,254.62 | 439 |
| 2023-03-29 | 1,214.55 | 1,221.58 | 1,210.00 | 1,213.00 | 1,213.00 | 127 |
| 2023-03-28 | 1,185.00 | 1,194.08 | 1,185.00 | 1,191.43 | 1,191.43 | 198 |
| 2023-03-27 | 1,195.85 | 1,209.23 | 1,194.37 | 1,194.37 | 1,194.37 | 87 |
| 2023-03-24 | 1,184.13 | 1,189.43 | 1,163.41 | 1,184.85 | 1,184.85 | 183 |
| 2023-03-23 | 1,186.63 | 1,231.40 | 1,181.49 | 1,181.49 | 1,181.49 | 935 |
| 2023-03-22 | 1,225.21 | 1,225.21 | 1,199.00 | 1,205.00 | 1,205.00 | 161 |
| 2023-03-21 | 1,205.00 | 1,230.27 | 1,201.15 | 1,227.71 | 1,227.71 | 216 |
| 2023-03-20 | 1,193.42 | 1,195.09 | 1,167.03 | 1,181.03 | 1,181.03 | 325 |
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.