MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 877.97 | 878.75 | 844.98 | 855.96 | 855.96 | 3,753 |
| 2022-09-21 | 905.69 | 911.55 | 889.52 | 889.52 | 889.52 | 1,029 |
| 2022-09-20 | 922.58 | 925.95 | 909.10 | 910.31 | 910.31 | 71 |
| 2022-09-16 | 930.46 | 933.27 | 908.22 | 910.24 | 910.24 | 515 |
| 2022-09-15 | 942.34 | 977.69 | 942.34 | 967.63 | 967.63 | 266 |
| 2022-09-14 | 930.76 | 962.22 | 926.90 | 955.41 | 955.41 | 30 |
| 2022-09-13 | 951.30 | 966.00 | 939.04 | 960.93 | 960.93 | 992 |
| 2022-09-12 | 991.45 | 1,010.51 | 974.83 | 1,001.53 | 1,001.53 | 740 |
| 2022-09-09 | 933.62 | 972.61 | 932.54 | 966.10 | 966.10 | 5,981 |
| 2022-09-08 | 867.86 | 916.67 | 867.86 | 916.67 | 916.67 | 126 |
| 2022-09-07 | 856.18 | 876.41 | 855.00 | 876.41 | 876.41 | 120 |
| 2022-09-06 | 856.01 | 869.16 | 839.24 | 856.00 | 856.00 | 2,123 |
| 2022-09-02 | 872.00 | 879.35 | 849.87 | 849.87 | 849.87 | 297 |
| 2022-09-01 | 833.28 | 841.45 | 814.55 | 839.12 | 839.12 | 133 |
| 2022-08-31 | 868.11 | 881.06 | 852.94 | 855.51 | 855.51 | 4,494 |
| 2022-08-30 | 891.88 | 899.47 | 849.28 | 853.62 | 853.62 | 4,002 |
| 2022-08-26 | 919.18 | 932.99 | 878.30 | 886.71 | 886.71 | 11,023 |
| 2022-08-25 | 906.02 | 913.92 | 901.53 | 909.77 | 909.77 | 159 |
| 2022-08-24 | 884.86 | 911.81 | 881.29 | 907.55 | 907.55 | 173 |
| 2022-08-23 | 889.00 | 906.00 | 883.06 | 890.60 | 890.60 | 166 |
| 2022-08-22 | 880.88 | 893.00 | 866.88 | 878.26 | 878.26 | 3,910 |
| 2022-08-19 | 948.63 | 950.00 | 906.26 | 910.86 | 910.86 | 2,520 |
| 2022-08-18 | 997.09 | 997.09 | 980.92 | 985.02 | 985.02 | 223 |
| 2022-08-17 | 1,037.93 | 1,037.93 | 990.00 | 997.01 | 997.01 | 19,786 |
| 2022-08-16 | 1,070.22 | 1,075.02 | 1,045.31 | 1,065.61 | 1,065.61 | 183 |
| 2022-08-15 | 1,073.00 | 1,094.84 | 1,069.18 | 1,083.87 | 1,083.87 | 5,849 |
| 2022-08-12 | 1,048.74 | 1,072.88 | 1,045.23 | 1,067.03 | 1,067.03 | 141 |
| 2022-08-11 | 1,088.12 | 1,088.12 | 1,035.14 | 1,035.14 | 1,035.14 | 298 |
| 2022-08-10 | 1,056.25 | 1,069.18 | 1,045.01 | 1,062.99 | 1,062.99 | 463 |
| 2022-08-09 | 1,018.09 | 1,018.09 | 977.34 | 991.87 | 991.87 | 651 |
| 2022-08-08 | 1,045.00 | 1,070.44 | 1,022.98 | 1,025.06 | 1,025.06 | 5,152 |
| 2022-08-05 | 1,017.89 | 1,054.31 | 1,009.42 | 1,011.20 | 1,011.20 | 3,891 |
| 2022-08-04 | 997.50 | 1,085.00 | 994.00 | 1,036.54 | 1,036.54 | 5,153 |
| 2022-08-03 | 852.56 | 891.00 | 851.00 | 889.97 | 889.97 | 841 |
| 2022-08-02 | 808.21 | 848.14 | 798.76 | 833.50 | 833.50 | 536 |
| 2022-08-01 | 809.34 | 830.73 | 790.69 | 810.50 | 810.50 | 1,420 |
| 2022-07-29 | 817.91 | 820.77 | 798.58 | 798.58 | 798.58 | 69 |
| 2022-07-28 | 792.37 | 798.62 | 770.10 | 787.00 | 787.00 | 274 |
| 2022-07-27 | 744.70 | 767.01 | 743.79 | 761.73 | 761.73 | 391 |
| 2022-07-26 | 737.70 | 740.49 | 729.00 | 729.00 | 729.00 | 83 |
| 2022-07-25 | 765.78 | 769.09 | 752.26 | 762.08 | 762.08 | 363 |
| 2022-07-22 | 789.99 | 790.86 | 756.65 | 757.59 | 757.59 | 434 |
| 2022-07-21 | 771.52 | 786.72 | 766.84 | 782.41 | 782.41 | 149 |
| 2022-07-20 | 725.17 | 770.77 | 725.17 | 760.17 | 760.17 | 123 |
| 2022-07-19 | 715.00 | 721.41 | 703.85 | 717.21 | 717.21 | 254 |
| 2022-07-18 | 707.72 | 718.29 | 699.64 | 699.64 | 699.64 | 207 |
| 2022-07-15 | 668.03 | 692.58 | 668.03 | 692.58 | 692.58 | 373 |
| 2022-07-14 | 648.34 | 657.40 | 633.00 | 656.46 | 656.46 | 498 |
| 2022-07-13 | 635.04 | 664.76 | 619.59 | 649.83 | 649.83 | 150 |
| 2022-07-12 | 665.60 | 674.00 | 645.79 | 664.91 | 664.91 | 1,382 |
| 2022-07-11 | 697.99 | 697.99 | 662.15 | 665.49 | 665.49 | 366 |
| 2022-07-08 | 713.49 | 716.99 | 684.99 | 704.44 | 704.44 | 746 |
| 2022-07-07 | 720.08 | 726.40 | 705.53 | 720.74 | 720.74 | 866 |
| 2022-07-06 | 716.01 | 726.43 | 702.31 | 706.45 | 706.45 | 458 |
| 2022-07-05 | 645.01 | 699.07 | 633.00 | 696.25 | 696.25 | 1,250 |
| 2022-07-01 | 642.62 | 661.68 | 640.00 | 648.34 | 648.34 | 227 |
| 2022-06-30 | 641.00 | 646.38 | 614.16 | 642.89 | 642.89 | 528 |
| 2022-06-29 | 657.50 | 670.00 | 642.87 | 654.08 | 654.08 | 289 |
| 2022-06-28 | 721.00 | 726.05 | 666.85 | 666.85 | 666.85 | 188 |
| 2022-06-27 | 745.39 | 751.37 | 717.18 | 717.18 | 717.18 | 348 |
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.