MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 1,198.91 | 1,248.12 | 1,179.95 | 1,225.63 | 1,225.63 | 1,828 |
| 2022-03-22 | 1,154.72 | 1,220.41 | 1,154.72 | 1,212.01 | 1,212.01 | 307 |
| 2022-03-21 | 1,168.80 | 1,171.28 | 1,130.89 | 1,130.89 | 1,130.89 | 680 |
| 2022-03-18 | 1,164.88 | 1,186.00 | 1,120.77 | 1,174.79 | 1,174.79 | 747 |
| 2022-03-17 | 1,053.13 | 1,135.00 | 1,050.94 | 1,134.22 | 1,134.22 | 1,217 |
| 2022-03-16 | 980.03 | 1,046.88 | 974.10 | 1,024.67 | 1,024.67 | 1,800 |
| 2022-03-15 | 901.01 | 941.85 | 882.48 | 936.76 | 936.76 | 3,390 |
| 2022-03-14 | 886.59 | 925.95 | 880.00 | 887.71 | 887.71 | 242 |
| 2022-03-11 | 956.00 | 956.00 | 893.67 | 910.82 | 910.82 | 300 |
| 2022-03-10 | 954.02 | 962.58 | 914.45 | 936.72 | 936.72 | 1,237 |
| 2022-03-09 | 958.01 | 971.36 | 941.93 | 961.05 | 961.05 | 434 |
| 2022-03-08 | 950.00 | 976.99 | 919.70 | 939.75 | 939.75 | 433 |
| 2022-03-07 | 1,067.99 | 1,067.99 | 977.03 | 977.03 | 977.03 | 819 |
| 2022-03-04 | 1,084.99 | 1,093.49 | 1,051.26 | 1,077.32 | 1,077.32 | 678 |
| 2022-03-03 | 1,156.62 | 1,156.62 | 1,092.17 | 1,114.17 | 1,114.17 | 847 |
| 2022-03-02 | 1,126.28 | 1,138.44 | 1,066.33 | 1,132.69 | 1,132.69 | 335 |
| 2022-03-01 | 1,136.96 | 1,172.41 | 1,117.04 | 1,135.14 | 1,135.14 | 734 |
| 2022-02-28 | 1,135.00 | 1,148.01 | 1,091.08 | 1,102.83 | 1,102.83 | 882 |
| 2022-02-25 | 1,025.00 | 1,114.72 | 1,025.00 | 1,104.99 | 1,104.99 | 625 |
| 2022-02-24 | 866.49 | 985.07 | 858.99 | 982.70 | 982.70 | 1,023 |
| 2022-02-23 | 969.32 | 996.31 | 939.29 | 952.81 | 952.81 | 2,588 |
| 2022-02-22 | 912.00 | 936.09 | 874.64 | 874.64 | 874.64 | 6,228 |
| 2022-02-18 | 1,026.96 | 1,032.56 | 944.67 | 944.99 | 944.99 | 2,348 |
| 2022-02-17 | 1,110.64 | 1,125.27 | 1,044.19 | 1,048.64 | 1,048.64 | 265 |
| 2022-02-16 | 1,166.24 | 1,166.24 | 1,095.62 | 1,111.67 | 1,111.67 | 2,503 |
| 2022-02-15 | 1,146.31 | 1,175.51 | 1,135.00 | 1,154.87 | 1,154.87 | 2,937 |
| 2022-02-14 | 1,089.28 | 1,134.59 | 1,080.79 | 1,115.17 | 1,115.17 | 2,069 |
| 2022-02-11 | 1,132.53 | 1,143.31 | 1,088.00 | 1,088.00 | 1,088.00 | 1,519 |
| 2022-02-10 | 1,145.64 | 1,153.46 | 1,083.09 | 1,140.06 | 1,140.06 | 3,340 |
| 2022-02-09 | 1,071.00 | 1,114.19 | 1,070.58 | 1,114.19 | 1,114.19 | 4,472 |
| 2022-02-08 | 1,021.91 | 1,053.08 | 1,018.55 | 1,041.05 | 1,041.05 | 1,715 |
| 2022-02-07 | 1,042.14 | 1,072.41 | 1,031.93 | 1,052.55 | 1,052.55 | 1,123 |
| 2022-02-04 | 1,004.80 | 1,043.63 | 985.97 | 1,042.04 | 1,042.04 | 198 |
| 2022-02-03 | 1,031.68 | 1,045.12 | 1,001.04 | 1,017.11 | 1,017.11 | 1,162 |
| 2022-02-02 | 1,138.11 | 1,155.27 | 1,079.65 | 1,090.30 | 1,090.30 | 30,406 |
| 2022-02-01 | 1,151.27 | 1,151.27 | 1,100.51 | 1,120.00 | 1,120.00 | 498 |
| 2022-01-31 | 1,055.87 | 1,138.87 | 1,050.82 | 1,116.13 | 1,116.13 | 2,148 |
| 2022-01-28 | 987.52 | 1,039.74 | 973.05 | 1,019.64 | 1,019.64 | 454 |
| 2022-01-27 | 1,009.59 | 1,028.36 | 989.61 | 999.98 | 999.98 | 384 |
| 2022-01-26 | 1,030.00 | 1,050.00 | 1,020.18 | 1,028.87 | 1,028.87 | 1,851 |
| 2022-01-25 | 998.54 | 1,016.25 | 988.91 | 1,008.31 | 1,008.31 | 1,955 |
| 2022-01-24 | 1,016.16 | 1,017.76 | 958.42 | 1,017.76 | 1,017.76 | 1,176 |
| 2022-01-21 | 1,076.88 | 1,114.00 | 1,054.32 | 1,072.76 | 1,072.76 | 457 |
| 2022-01-20 | 1,091.14 | 1,147.55 | 1,077.21 | 1,123.00 | 1,123.00 | 3,562 |
| 2022-01-19 | 1,108.00 | 1,121.58 | 1,074.62 | 1,074.64 | 1,074.64 | 92,229 |
| 2022-01-18 | 1,093.62 | 1,146.50 | 1,091.18 | 1,111.23 | 1,111.23 | 535 |
| 2022-01-14 | 1,102.00 | 1,144.51 | 1,102.00 | 1,124.83 | 1,124.83 | 536 |
| 2022-01-13 | 1,212.96 | 1,212.96 | 1,156.66 | 1,168.76 | 1,168.76 | 87 |
| 2022-01-12 | 1,186.80 | 1,205.04 | 1,152.03 | 1,199.04 | 1,199.04 | 3,457 |
| 2022-01-11 | 1,056.63 | 1,167.97 | 1,052.81 | 1,156.44 | 1,156.44 | 9,508 |
| 2022-01-10 | 1,017.78 | 1,059.00 | 1,005.00 | 1,026.44 | 1,026.44 | 37,317 |
| 2022-01-07 | 1,120.00 | 1,141.00 | 1,076.06 | 1,076.06 | 1,076.06 | 545 |
| 2022-01-06 | 1,137.96 | 1,155.51 | 1,103.97 | 1,153.27 | 1,153.27 | 3,231 |
| 2022-01-05 | 1,235.00 | 1,235.00 | 1,144.60 | 1,144.60 | 1,144.60 | 3,262 |
| 2022-01-04 | 1,332.00 | 1,332.00 | 1,236.01 | 1,237.49 | 1,237.49 | 1,622 |
| 2021-12-31 | 1,354.01 | 1,364.49 | 1,343.73 | 1,347.72 | 1,347.72 | 25 |
| 2021-12-30 | 1,327.78 | 1,359.05 | 1,322.28 | 1,353.04 | 1,353.04 | 937 |
| 2021-12-29 | 1,323.73 | 1,331.40 | 1,301.57 | 1,322.62 | 1,322.62 | 1,484 |
| 2021-12-23 | 1,228.00 | 1,264.17 | 1,222.36 | 1,263.82 | 1,263.82 | 472 |
| 2021-12-22 | 1,219.99 | 1,238.53 | 1,213.90 | 1,222.94 | 1,222.94 | 551 |
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.