MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 35,650.00 | 35,800.00 | 34,925.01 | 35,799.99 | 35,799.99 | 130 |
| 2024-08-05 | 34,595.86 | 34,840.00 | 34,062.51 | 34,557.37 | 34,557.37 | 333 |
| 2024-08-02 | 32,387.00 | 34,000.00 | 32,387.00 | 33,992.86 | 33,992.86 | 1,627 |
| 2024-08-01 | 30,000.00 | 30,150.00 | 29,200.01 | 30,150.00 | 30,150.00 | 107 |
| 2024-07-31 | 30,992.00 | 31,120.00 | 30,770.88 | 31,120.00 | 31,120.00 | 1,126 |
| 2024-07-30 | 30,233.25 | 30,233.25 | 30,233.25 | 30,233.25 | 30,233.25 | 341 |
| 2024-07-29 | 30,500.01 | 30,500.01 | 29,800.01 | 30,299.99 | 30,299.99 | 80 |
| 2024-07-26 | 30,410.00 | 30,410.00 | 30,410.00 | 30,410.00 | 30,410.00 | 16 |
| 2024-07-25 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28 |
| 2024-07-23 | 30,500.00 | 30,695.00 | 30,500.00 | 30,695.00 | 30,695.00 | 24 |
| 2024-07-22 | 29,750.00 | 29,760.00 | 29,750.00 | 29,760.00 | 29,760.00 | 38 |
| 2024-07-19 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 24 |
| 2024-07-18 | 29,470.00 | 29,470.00 | 28,900.00 | 28,900.00 | 28,900.00 | 121 |
| 2024-07-17 | 29,710.00 | 29,775.89 | 29,650.00 | 29,725.00 | 29,725.00 | 251 |
| 2024-07-15 | 31,072.19 | 31,103.00 | 31,016.99 | 31,016.99 | 31,016.99 | 217 |
| 2024-07-11 | 30,636.49 | 30,636.49 | 30,636.49 | 30,636.49 | 30,636.49 | 1,180 |
| 2024-07-10 | 30,105.00 | 30,275.00 | 30,105.00 | 30,235.00 | 30,235.00 | 59 |
| 2024-07-09 | 30,560.00 | 30,952.00 | 30,560.00 | 30,952.00 | 30,952.00 | 342 |
| 2024-07-08 | 29,855.01 | 30,512.07 | 29,855.01 | 30,200.00 | 30,200.00 | 258 |
| 2024-07-05 | 29,855.00 | 30,070.01 | 29,855.00 | 29,998.00 | 29,998.00 | 507 |
| 2024-07-03 | 29,150.00 | 29,150.00 | 28,755.00 | 28,755.00 | 28,755.00 | 51 |
| 2024-07-02 | 29,090.00 | 29,525.00 | 29,085.00 | 29,376.28 | 29,376.28 | 88 |
| 2024-07-01 | 29,799.99 | 29,799.99 | 29,099.00 | 29,135.40 | 29,135.40 | 75 |
| 2024-06-28 | 30,050.00 | 30,165.00 | 30,050.00 | 30,130.00 | 30,130.00 | 288 |
| 2024-06-27 | 30,790.00 | 30,790.00 | 30,298.65 | 30,400.00 | 30,400.00 | 351 |
| 2024-06-26 | 30,000.00 | 30,698.95 | 30,000.00 | 30,698.95 | 30,698.95 | 236 |
| 2024-06-25 | 29,800.00 | 29,865.00 | 29,000.01 | 29,799.99 | 29,799.99 | 159 |
| 2024-06-24 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 18 |
| 2024-06-21 | 29,060.00 | 29,289.97 | 28,930.00 | 28,930.00 | 28,930.00 | 208 |
| 2024-06-20 | 28,782.00 | 28,782.00 | 28,782.00 | 28,782.00 | 28,782.00 | 78 |
| 2024-06-18 | 28,932.50 | 28,979.00 | 28,800.00 | 28,979.00 | 28,979.00 | 87 |
| 2024-06-17 | 29,208.80 | 29,208.80 | 28,932.50 | 28,932.50 | 28,932.50 | 141 |
| 2024-06-14 | 29,230.00 | 29,245.00 | 28,376.01 | 29,245.00 | 29,245.00 | 423 |
| 2024-06-13 | 29,560.00 | 29,560.00 | 29,132.94 | 29,230.00 | 29,230.00 | 68 |
| 2024-06-12 | 29,900.00 | 30,183.95 | 29,627.00 | 29,990.67 | 29,990.67 | 1,521 |
| 2024-06-11 | 29,000.00 | 29,218.00 | 29,000.00 | 29,218.00 | 29,218.00 | 99 |
| 2024-06-10 | 29,564.20 | 29,879.97 | 29,290.00 | 29,879.97 | 29,879.97 | 306 |
| 2024-06-07 | 29,280.00 | 29,799.99 | 29,280.00 | 29,799.99 | 29,799.99 | 494 |
| 2024-06-06 | 28,400.00 | 28,470.00 | 28,375.03 | 28,430.00 | 28,430.00 | 103 |
| 2024-06-05 | 28,900.01 | 28,900.01 | 28,225.00 | 28,300.54 | 28,300.54 | 1,392 |
| 2024-06-04 | 29,400.00 | 29,400.00 | 29,209.00 | 29,280.00 | 29,280.00 | 302 |
| 2024-06-03 | 30,000.00 | 30,030.30 | 29,630.00 | 29,995.00 | 29,995.00 | 270 |
| 2024-05-30 | 29,100.00 | 29,175.00 | 28,800.01 | 28,800.01 | 28,800.01 | 60 |
| 2024-05-29 | 28,876.79 | 28,984.87 | 28,876.79 | 28,984.87 | 28,984.87 | 93 |
| 2024-05-28 | 28,367.55 | 28,367.55 | 28,310.00 | 28,367.55 | 28,367.55 | 173 |
| 2024-05-24 | 28,510.10 | 28,510.10 | 28,367.55 | 28,367.55 | 28,367.55 | 32 |
| 2024-05-23 | 29,005.00 | 29,005.00 | 28,490.00 | 28,490.00 | 28,490.00 | 96 |
| 2024-05-20 | 29,200.00 | 29,660.00 | 29,200.00 | 29,649.99 | 29,649.99 | 466 |
| 2024-05-17 | 28,857.00 | 29,044.99 | 28,502.01 | 28,999.99 | 28,999.99 | 89 |
| 2024-05-16 | 28,905.00 | 29,006.50 | 28,600.00 | 28,875.84 | 28,875.84 | 405 |
| 2024-05-15 | 28,186.11 | 28,847.94 | 28,186.11 | 28,768.00 | 28,768.00 | 478 |
| 2024-05-14 | 28,080.00 | 28,547.66 | 27,736.51 | 28,392.00 | 28,392.00 | 562 |
| 2024-05-13 | 28,080.92 | 28,879.77 | 28,080.92 | 28,571.96 | 28,571.96 | 84 |
| 2024-05-10 | 28,160.00 | 28,365.01 | 28,160.00 | 28,365.01 | 28,365.01 | 187 |
| 2024-05-09 | 28,613.00 | 28,899.98 | 28,556.95 | 28,699.99 | 28,699.99 | 95 |
| 2024-05-08 | 28,825.00 | 29,285.51 | 28,550.00 | 29,022.74 | 29,022.74 | 668 |
| 2024-05-07 | 28,500.00 | 28,747.00 | 28,258.00 | 28,526.26 | 28,526.26 | 504 |
| 2024-05-06 | 28,250.00 | 28,580.00 | 27,599.99 | 27,628.96 | 27,628.96 | 1,168 |
| 2024-05-03 | 27,495.00 | 28,400.00 | 27,495.00 | 27,710.75 | 27,710.75 | 2,462 |
| 2024-05-02 | 24,651.00 | 25,537.00 | 24,651.00 | 25,537.00 | 25,537.00 | 172 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.