MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 715.41 | 743.97 | 713.91 | 726.00 | 726.00 | 528 |
| 2022-06-23 | 685.00 | 706.98 | 677.66 | 679.41 | 679.41 | 52 |
| 2022-06-22 | 635.04 | 691.61 | 635.04 | 686.26 | 686.26 | 359 |
| 2022-06-21 | 653.00 | 672.16 | 649.24 | 653.82 | 653.82 | 115 |
| 2022-06-17 | 626.99 | 644.61 | 618.41 | 644.61 | 644.61 | 38 |
| 2022-06-16 | 630.58 | 634.92 | 619.22 | 625.99 | 625.99 | 667 |
| 2022-06-15 | 629.32 | 663.26 | 629.32 | 654.28 | 654.28 | 88 |
| 2022-06-14 | 630.96 | 637.10 | 607.42 | 616.50 | 616.50 | 352 |
| 2022-06-13 | 646.23 | 651.77 | 616.87 | 630.50 | 630.50 | 1,641 |
| 2022-06-10 | 725.00 | 730.63 | 689.87 | 698.30 | 698.30 | 371 |
| 2022-06-09 | 803.49 | 803.49 | 768.60 | 768.60 | 768.60 | 269 |
| 2022-06-08 | 824.12 | 846.53 | 824.12 | 835.73 | 835.73 | 482 |
| 2022-06-07 | 797.43 | 831.95 | 782.00 | 820.66 | 820.66 | 359 |
| 2022-06-06 | 820.00 | 821.72 | 797.28 | 814.56 | 814.56 | 281 |
| 2022-06-01 | 796.15 | 801.48 | 747.17 | 757.80 | 757.80 | 536 |
| 2022-05-31 | 820.00 | 820.00 | 768.02 | 798.42 | 798.42 | 628 |
| 2022-05-27 | 803.09 | 817.48 | 786.55 | 802.40 | 802.40 | 278 |
| 2022-05-26 | 725.53 | 788.10 | 720.21 | 780.33 | 780.33 | 256 |
| 2022-05-25 | 692.02 | 734.22 | 692.02 | 725.00 | 725.00 | 267 |
| 2022-05-24 | 744.86 | 745.12 | 696.99 | 702.74 | 702.74 | 268 |
| 2022-05-23 | 789.92 | 789.92 | 739.33 | 774.74 | 774.74 | 212 |
| 2022-05-20 | 820.53 | 832.78 | 739.64 | 750.00 | 750.00 | 416 |
| 2022-05-19 | 753.86 | 818.93 | 740.00 | 810.62 | 810.62 | 420 |
| 2022-05-18 | 800.81 | 823.69 | 773.79 | 774.34 | 774.34 | 161 |
| 2022-05-17 | 818.89 | 832.00 | 774.95 | 819.10 | 819.10 | 205 |
| 2022-05-16 | 775.26 | 811.46 | 771.67 | 802.87 | 802.87 | 547 |
| 2022-05-13 | 754.02 | 805.01 | 749.18 | 778.09 | 778.09 | 253 |
| 2022-05-12 | 654.93 | 738.71 | 640.05 | 706.32 | 706.32 | 960 |
| 2022-05-11 | 766.11 | 772.50 | 694.38 | 697.49 | 697.49 | 544 |
| 2022-05-10 | 809.90 | 832.99 | 770.71 | 801.88 | 801.88 | 412 |
| 2022-05-09 | 900.00 | 900.00 | 783.42 | 784.35 | 784.35 | 2,335 |
| 2022-05-06 | 961.98 | 983.00 | 886.96 | 937.87 | 937.87 | 784 |
| 2022-05-05 | 993.00 | 994.47 | 910.00 | 910.00 | 910.00 | 1,751 |
| 2022-05-04 | 987.98 | 987.98 | 926.61 | 954.55 | 954.55 | 588 |
| 2022-05-03 | 998.91 | 1,032.26 | 991.29 | 997.16 | 997.16 | 291 |
| 2022-04-29 | 1,026.92 | 1,032.00 | 999.04 | 999.04 | 999.04 | 716 |
| 2022-04-28 | 1,049.79 | 1,051.79 | 1,017.80 | 1,039.77 | 1,039.77 | 143 |
| 2022-04-27 | 1,003.59 | 1,054.63 | 1,003.59 | 1,033.89 | 1,033.89 | 1,683 |
| 2022-04-26 | 1,031.99 | 1,031.99 | 1,008.63 | 1,016.77 | 1,016.77 | 47 |
| 2022-04-25 | 969.51 | 1,027.81 | 969.51 | 1,024.00 | 1,024.00 | 179 |
| 2022-04-22 | 1,010.00 | 1,015.11 | 983.36 | 983.36 | 983.36 | 293 |
| 2022-04-21 | 1,083.72 | 1,100.00 | 1,025.53 | 1,025.53 | 1,025.53 | 757 |
| 2022-04-20 | 1,136.57 | 1,137.80 | 1,086.30 | 1,087.90 | 1,087.90 | 945 |
| 2022-04-19 | 1,055.45 | 1,134.96 | 1,055.45 | 1,134.93 | 1,134.93 | 579 |
| 2022-04-14 | 1,141.23 | 1,141.23 | 1,078.94 | 1,083.00 | 1,083.00 | 580 |
| 2022-04-13 | 1,108.21 | 1,133.83 | 1,104.78 | 1,131.09 | 1,131.09 | 1,061 |
| 2022-04-12 | 1,165.67 | 1,183.86 | 1,150.00 | 1,150.00 | 1,150.00 | 512 |
| 2022-04-11 | 1,128.14 | 1,147.32 | 1,119.78 | 1,140.84 | 1,140.84 | 198 |
| 2022-04-08 | 1,157.94 | 1,181.05 | 1,141.30 | 1,166.60 | 1,166.60 | 158 |
| 2022-04-07 | 1,171.96 | 1,171.96 | 1,146.89 | 1,155.91 | 1,155.91 | 832 |
| 2022-04-06 | 1,197.85 | 1,197.85 | 1,137.27 | 1,165.23 | 1,165.23 | 1,260 |
| 2022-04-05 | 1,266.72 | 1,266.72 | 1,223.72 | 1,225.52 | 1,225.52 | 509 |
| 2022-04-04 | 1,239.51 | 1,272.09 | 1,215.88 | 1,270.00 | 1,270.00 | 919 |
| 2022-04-01 | 1,213.15 | 1,249.10 | 1,197.13 | 1,224.18 | 1,224.18 | 862 |
| 2022-03-31 | 1,210.63 | 1,215.66 | 1,200.01 | 1,200.01 | 1,200.01 | 276 |
| 2022-03-30 | 1,255.04 | 1,256.18 | 1,216.40 | 1,216.40 | 1,216.40 | 2,770 |
| 2022-03-29 | 1,249.75 | 1,254.89 | 1,220.00 | 1,249.58 | 1,249.58 | 331 |
| 2022-03-28 | 1,168.00 | 1,213.94 | 1,151.05 | 1,206.10 | 1,206.10 | 784 |
| 2022-03-25 | 1,226.32 | 1,247.59 | 1,155.20 | 1,167.00 | 1,167.00 | 326 |
| 2022-03-24 | 1,213.31 | 1,230.34 | 1,188.53 | 1,230.34 | 1,230.34 | 942 |
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.