MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 1,201.75 | 1,226.20 | 1,182.08 | 1,226.20 | 1,226.20 | 743 |
| 2021-12-20 | 1,138.37 | 1,197.42 | 1,138.37 | 1,183.01 | 1,183.01 | 1,654 |
| 2021-12-17 | 1,166.72 | 1,196.87 | 1,141.63 | 1,196.87 | 1,196.87 | 1,429 |
| 2021-12-16 | 1,235.00 | 1,256.01 | 1,172.95 | 1,173.16 | 1,173.16 | 1,574 |
| 2021-12-15 | 1,178.00 | 1,193.61 | 1,158.96 | 1,193.61 | 1,193.61 | 1,336 |
| 2021-12-14 | 1,157.46 | 1,184.11 | 1,144.71 | 1,175.27 | 1,175.27 | 312 |
| 2021-12-13 | 1,133.36 | 1,163.64 | 1,129.93 | 1,148.62 | 1,148.62 | 790 |
| 2021-12-10 | 1,153.14 | 1,178.47 | 1,132.00 | 1,144.15 | 1,144.15 | 683 |
| 2021-12-09 | 1,217.89 | 1,218.86 | 1,154.37 | 1,154.37 | 1,154.37 | 581 |
| 2021-12-08 | 1,176.73 | 1,211.46 | 1,170.00 | 1,204.89 | 1,204.89 | 1,736 |
| 2021-12-07 | 1,162.92 | 1,197.00 | 1,150.02 | 1,190.25 | 1,190.25 | 5,937 |
| 2021-12-06 | 1,061.00 | 1,112.08 | 1,023.22 | 1,112.08 | 1,112.08 | 7,033 |
| 2021-12-03 | 1,098.00 | 1,145.96 | 1,046.28 | 1,058.39 | 1,058.39 | 9,641 |
| 2021-12-02 | 1,114.00 | 1,135.80 | 1,092.72 | 1,109.00 | 1,109.00 | 1,434 |
| 2021-12-01 | 1,226.19 | 1,226.19 | 1,120.74 | 1,130.00 | 1,130.00 | 1,068 |
| 2021-11-30 | 1,230.15 | 1,237.17 | 1,187.92 | 1,195.32 | 1,195.32 | 305 |
| 2021-11-29 | 1,288.90 | 1,289.40 | 1,229.50 | 1,235.29 | 1,235.29 | 354 |
| 2021-11-26 | 1,295.04 | 1,295.05 | 1,245.08 | 1,260.75 | 1,260.75 | 735 |
| 2021-11-24 | 1,300.22 | 1,305.87 | 1,265.79 | 1,267.83 | 1,267.83 | 527 |
| 2021-11-23 | 1,309.95 | 1,339.00 | 1,279.46 | 1,280.50 | 1,280.50 | 529 |
| 2021-11-22 | 1,319.05 | 1,430.31 | 1,315.05 | 1,330.82 | 1,330.82 | 1,826 |
| 2021-11-19 | 1,454.27 | 1,454.27 | 1,397.20 | 1,399.32 | 1,399.32 | 464 |
| 2021-11-18 | 1,485.00 | 1,494.86 | 1,432.35 | 1,451.50 | 1,451.50 | 822 |
| 2021-11-17 | 1,541.55 | 1,548.52 | 1,485.24 | 1,492.62 | 1,492.62 | 2,692 |
| 2021-11-16 | 1,516.88 | 1,549.82 | 1,515.00 | 1,533.43 | 1,533.43 | 1,834 |
| 2021-11-15 | 1,619.55 | 1,642.32 | 1,600.00 | 1,632.13 | 1,632.13 | 279 |
| 2021-11-12 | 1,588.50 | 1,608.08 | 1,561.79 | 1,591.11 | 1,591.11 | 290 |
| 2021-11-11 | 1,625.57 | 1,632.01 | 1,582.19 | 1,583.11 | 1,583.11 | 402 |
| 2021-11-10 | 1,751.48 | 1,751.48 | 1,591.05 | 1,601.48 | 1,601.48 | 385 |
| 2021-11-09 | 1,700.00 | 1,708.27 | 1,670.00 | 1,696.89 | 1,696.89 | 168 |
| 2021-11-08 | 1,630.45 | 1,659.45 | 1,615.00 | 1,654.36 | 1,654.36 | 436 |
| 2021-11-05 | 1,619.54 | 1,704.76 | 1,610.52 | 1,632.57 | 1,632.57 | 1,493 |
| 2021-11-04 | 1,522.50 | 1,566.55 | 1,522.50 | 1,553.69 | 1,553.69 | 341 |
| 2021-11-03 | 1,522.16 | 1,543.16 | 1,510.39 | 1,542.48 | 1,542.48 | 682 |
| 2021-11-02 | 1,500.00 | 1,502.91 | 1,482.11 | 1,502.63 | 1,502.63 | 503 |
| 2021-11-01 | 1,510.88 | 1,510.88 | 1,472.47 | 1,480.44 | 1,480.44 | 873 |
| 2021-10-29 | 1,503.97 | 1,509.81 | 1,488.69 | 1,488.69 | 1,488.69 | 201 |
| 2021-10-28 | 1,497.75 | 1,525.93 | 1,488.72 | 1,518.26 | 1,518.26 | 89 |
| 2021-10-27 | 1,544.66 | 1,549.00 | 1,508.26 | 1,510.69 | 1,510.69 | 801 |
| 2021-10-26 | 1,551.61 | 1,553.21 | 1,519.86 | 1,534.67 | 1,534.67 | 335 |
| 2021-10-25 | 1,526.87 | 1,560.37 | 1,520.51 | 1,540.50 | 1,540.50 | 289 |
← NewerPage 21 of 21 · 1,241 trading days
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.