MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,203.09 | 1,205.21 | 1,183.39 | 1,197.05 | 1,197.05 | 160 |
| 2023-03-16 | 1,183.56 | 1,221.24 | 1,177.50 | 1,214.32 | 1,214.32 | 530 |
| 2023-03-15 | 1,210.68 | 1,210.68 | 1,164.25 | 1,181.62 | 1,181.62 | 17,196 |
| 2023-03-14 | 1,178.00 | 1,207.61 | 1,162.33 | 1,200.45 | 1,200.45 | 2,205 |
| 2023-03-13 | 1,127.00 | 1,179.27 | 1,127.00 | 1,168.80 | 1,168.80 | 17,492 |
| 2023-03-10 | 1,201.79 | 1,202.19 | 1,147.60 | 1,168.40 | 1,168.40 | 17,949 |
| 2023-03-09 | 1,247.26 | 1,264.39 | 1,204.43 | 1,206.69 | 1,206.69 | 17,560 |
| 2023-03-08 | 1,264.91 | 1,265.00 | 1,232.21 | 1,239.00 | 1,239.00 | 17,194 |
| 2023-03-07 | 1,256.00 | 1,266.21 | 1,237.89 | 1,247.27 | 1,247.27 | 273 |
| 2023-03-06 | 1,234.23 | 1,273.33 | 1,221.38 | 1,264.04 | 1,264.04 | 675 |
| 2023-03-03 | 1,226.86 | 1,226.86 | 1,204.04 | 1,211.21 | 1,211.21 | 3,954 |
| 2023-03-02 | 1,197.00 | 1,216.85 | 1,189.52 | 1,216.85 | 1,216.85 | 402 |
| 2023-03-01 | 1,220.51 | 1,220.85 | 1,191.05 | 1,201.45 | 1,201.45 | 372 |
| 2023-02-28 | 1,194.11 | 1,212.00 | 1,191.94 | 1,210.88 | 1,210.88 | 779 |
| 2023-02-27 | 1,155.00 | 1,192.49 | 1,155.00 | 1,190.51 | 1,190.51 | 674 |
| 2023-02-24 | 1,159.00 | 1,186.08 | 1,124.99 | 1,145.00 | 1,145.00 | 17,937 |
| 2023-02-23 | 1,136.87 | 1,136.87 | 1,105.61 | 1,126.40 | 1,126.40 | 17,724 |
| 2023-02-22 | 1,104.67 | 1,119.26 | 1,103.32 | 1,106.66 | 1,106.66 | 527 |
| 2023-02-21 | 1,095.00 | 1,117.83 | 1,088.01 | 1,096.35 | 1,096.35 | 6,122 |
| 2023-02-17 | 1,108.51 | 1,110.13 | 1,090.00 | 1,092.68 | 1,092.68 | 159 |
| 2023-02-16 | 1,135.41 | 1,155.37 | 1,127.03 | 1,152.85 | 1,152.85 | 140 |
| 2023-02-15 | 1,121.14 | 1,155.71 | 1,121.14 | 1,155.71 | 1,155.71 | 328 |
| 2023-02-14 | 1,106.45 | 1,146.49 | 1,104.73 | 1,130.35 | 1,130.35 | 149 |
| 2023-02-13 | 1,106.00 | 1,125.06 | 1,106.00 | 1,119.27 | 1,119.27 | 184 |
| 2023-02-10 | 1,125.58 | 1,128.73 | 1,100.27 | 1,109.41 | 1,109.41 | 288 |
| 2023-02-09 | 1,189.33 | 1,189.33 | 1,156.81 | 1,161.75 | 1,161.75 | 1,108 |
| 2023-02-08 | 1,166.00 | 1,187.57 | 1,163.35 | 1,163.35 | 1,163.35 | 257 |
| 2023-02-07 | 1,170.92 | 1,170.92 | 1,131.18 | 1,150.38 | 1,150.38 | 206 |
| 2023-02-06 | 1,169.99 | 1,188.17 | 1,160.01 | 1,170.96 | 1,170.96 | 115 |
| 2023-02-03 | 1,170.89 | 1,221.09 | 1,164.57 | 1,186.45 | 1,186.45 | 246 |
| 2023-02-02 | 1,244.29 | 1,248.87 | 1,225.75 | 1,228.86 | 1,228.86 | 258 |
| 2023-02-01 | 1,175.00 | 1,187.81 | 1,152.95 | 1,187.81 | 1,187.81 | 2,052 |
| 2023-01-31 | 1,170.00 | 1,182.70 | 1,156.64 | 1,165.37 | 1,165.37 | 506 |
| 2023-01-30 | 1,200.35 | 1,205.03 | 1,178.55 | 1,184.67 | 1,184.67 | 353 |
| 2023-01-27 | 1,187.35 | 1,231.00 | 1,187.35 | 1,227.97 | 1,227.97 | 210 |
| 2023-01-26 | 1,152.55 | 1,179.82 | 1,150.06 | 1,179.82 | 1,179.82 | 630 |
| 2023-01-25 | 1,082.82 | 1,114.42 | 1,082.82 | 1,114.42 | 1,114.42 | 334 |
| 2023-01-24 | 1,084.23 | 1,111.97 | 1,084.06 | 1,098.29 | 1,098.29 | 7,986 |
| 2023-01-23 | 1,103.98 | 1,124.17 | 1,092.75 | 1,104.85 | 1,104.85 | 280 |
| 2023-01-20 | 1,081.00 | 1,096.27 | 1,081.00 | 1,094.89 | 1,094.89 | 68 |
| 2023-01-19 | 1,054.00 | 1,076.32 | 1,046.33 | 1,076.32 | 1,076.32 | 145 |
| 2023-01-18 | 1,089.89 | 1,108.58 | 1,058.21 | 1,070.67 | 1,070.67 | 3,579 |
| 2023-01-17 | 1,090.02 | 1,090.02 | 1,048.43 | 1,067.27 | 1,067.27 | 1,803 |
| 2023-01-13 | 1,034.08 | 1,089.00 | 1,034.08 | 1,080.55 | 1,080.55 | 907 |
| 2023-01-12 | 975.22 | 1,014.85 | 938.49 | 1,014.85 | 1,014.85 | 217 |
| 2023-01-11 | 919.42 | 925.85 | 914.77 | 925.85 | 925.85 | 66 |
| 2023-01-10 | 897.00 | 917.14 | 897.00 | 909.14 | 909.14 | 144 |
| 2023-01-09 | 895.74 | 918.00 | 888.87 | 916.25 | 916.25 | 155 |
| 2023-01-06 | 861.55 | 878.35 | 847.92 | 876.47 | 876.47 | 116 |
| 2023-01-05 | 829.82 | 858.03 | 819.00 | 850.01 | 850.01 | 217 |
| 2023-01-04 | 833.85 | 845.23 | 822.90 | 844.84 | 844.84 | 152 |
| 2023-01-03 | 865.24 | 865.24 | 817.33 | 830.10 | 830.10 | 97 |
| 2022-12-30 | 843.69 | 848.52 | 831.86 | 832.05 | 832.05 | 11 |
| 2022-12-29 | 849.00 | 869.12 | 840.17 | 861.86 | 861.86 | 43 |
| 2022-12-28 | 853.99 | 855.46 | 850.54 | 855.46 | 855.46 | 16 |
| 2022-12-23 | 874.00 | 874.00 | 854.72 | 868.14 | 868.14 | 115 |
| 2022-12-22 | 878.12 | 878.12 | 862.78 | 865.77 | 865.77 | 49 |
| 2022-12-21 | 879.47 | 906.97 | 875.89 | 906.97 | 906.97 | 138 |
| 2022-12-20 | 880.21 | 902.34 | 880.21 | 886.29 | 886.29 | 51 |
| 2022-12-19 | 866.54 | 895.42 | 854.48 | 890.14 | 890.14 | 671 |
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.