MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24,429.00 | 25,240.00 | 24,429.00 | 25,115.00 | 25,115.00 | 479 |
| 2024-04-29 | 24,435.01 | 24,498.00 | 24,435.01 | 24,498.00 | 24,498.00 | 1,196 |
| 2024-04-26 | 23,889.00 | 24,232.00 | 23,785.00 | 24,232.00 | 24,232.00 | 570 |
| 2024-04-25 | 23,278.00 | 23,520.00 | 23,278.00 | 23,520.00 | 23,520.00 | 113 |
| 2024-04-24 | 23,405.00 | 23,475.00 | 23,370.00 | 23,475.00 | 23,475.00 | 243 |
| 2024-04-23 | 23,929.44 | 23,929.44 | 23,727.50 | 23,727.50 | 23,727.50 | 78 |
| 2024-04-22 | 23,380.00 | 23,380.00 | 22,760.00 | 23,350.00 | 23,350.00 | 264 |
| 2024-04-19 | 23,220.00 | 24,135.89 | 23,080.00 | 23,080.00 | 23,080.00 | 1,624 |
| 2024-04-18 | 24,038.00 | 24,038.00 | 23,580.00 | 23,580.00 | 23,580.00 | 506 |
| 2024-04-17 | 23,890.00 | 23,935.00 | 23,850.01 | 23,850.01 | 23,850.01 | 66 |
| 2024-04-16 | 23,750.01 | 23,750.01 | 23,750.01 | 23,750.01 | 23,750.01 | 23 |
| 2024-04-15 | 23,901.00 | 23,999.00 | 23,684.00 | 23,684.00 | 23,684.00 | 66 |
| 2024-04-12 | 24,855.00 | 24,860.00 | 24,182.00 | 24,188.00 | 24,188.00 | 106 |
| 2024-04-11 | 24,491.55 | 24,491.55 | 24,491.55 | 24,491.55 | 24,491.55 | 23 |
| 2024-04-10 | 24,346.89 | 24,346.89 | 24,346.89 | 24,346.89 | 24,346.89 | 9 |
| 2024-04-09 | 24,839.97 | 24,839.97 | 23,704.61 | 23,704.61 | 23,704.61 | 17 |
| 2024-04-08 | 24,600.01 | 24,600.01 | 24,310.21 | 24,310.21 | 24,310.21 | 534 |
| 2024-04-05 | 24,761.00 | 24,761.00 | 24,637.19 | 24,637.19 | 24,637.19 | 1,676 |
| 2024-04-04 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 21 |
| 2024-04-03 | 25,185.00 | 25,185.00 | 24,885.00 | 24,885.00 | 24,885.00 | 42 |
| 2024-04-02 | 24,800.01 | 25,078.60 | 24,800.00 | 25,078.60 | 25,078.60 | 63 |
| 2024-04-01 | 25,100.01 | 25,100.01 | 25,100.01 | 25,100.01 | 25,100.01 | 26 |
| 2024-03-26 | 25,658.00 | 25,713.11 | 25,658.00 | 25,713.11 | 25,713.11 | 50 |
| 2024-03-25 | 25,750.00 | 25,792.00 | 25,750.00 | 25,792.00 | 25,792.00 | 34 |
| 2024-03-22 | 26,082.28 | 26,388.00 | 26,082.28 | 26,388.00 | 26,388.00 | 401 |
| 2024-03-21 | 25,950.00 | 26,474.50 | 25,950.00 | 26,082.91 | 26,082.91 | 109 |
| 2024-03-20 | 25,215.00 | 25,760.00 | 25,215.00 | 25,760.00 | 25,760.00 | 192 |
| 2024-03-19 | 25,240.01 | 25,585.00 | 25,240.01 | 25,565.00 | 25,565.00 | 74 |
| 2024-03-15 | 25,868.30 | 25,868.30 | 25,240.00 | 25,240.01 | 25,240.01 | 252 |
| 2024-03-14 | 26,220.00 | 26,450.00 | 26,101.50 | 26,102.65 | 26,102.65 | 574 |
| 2024-03-13 | 25,720.00 | 26,000.00 | 25,720.00 | 25,870.00 | 25,870.00 | 193 |
| 2024-03-12 | 25,800.00 | 26,180.00 | 25,800.00 | 25,960.00 | 25,960.00 | 271 |
| 2024-03-11 | 25,500.00 | 26,000.00 | 25,500.00 | 25,999.50 | 25,999.50 | 272 |
| 2024-03-08 | 25,860.00 | 26,238.19 | 25,500.00 | 25,500.00 | 25,500.00 | 292 |
| 2024-03-07 | 25,807.25 | 25,950.00 | 25,770.00 | 25,797.00 | 25,797.00 | 271 |
| 2024-03-06 | 25,621.69 | 25,621.69 | 25,621.69 | 25,621.69 | 25,621.69 | 47 |
| 2024-03-05 | 26,206.00 | 26,206.00 | 25,665.00 | 25,675.00 | 25,675.00 | 184 |
| 2024-03-04 | 27,093.02 | 27,093.02 | 26,461.44 | 26,461.44 | 26,461.44 | 540 |
| 2024-03-01 | 27,000.00 | 27,431.50 | 26,960.00 | 27,385.00 | 27,385.00 | 597 |
| 2024-02-29 | 27,300.00 | 27,478.99 | 27,141.00 | 27,280.00 | 27,280.00 | 1,268 |
| 2024-02-28 | 27,300.00 | 27,300.00 | 27,037.01 | 27,037.01 | 27,037.01 | 101 |
| 2024-02-27 | 27,780.00 | 27,800.00 | 27,311.00 | 27,438.00 | 27,438.00 | 643 |
| 2024-02-26 | 28,200.00 | 28,310.00 | 27,544.00 | 27,544.00 | 27,544.00 | 99 |
| 2024-02-23 | 27,887.98 | 28,499.99 | 27,069.01 | 27,973.00 | 27,973.00 | 1,993 |
| 2024-02-22 | 30,766.00 | 31,219.00 | 30,500.00 | 31,196.00 | 31,196.00 | 492 |
| 2024-02-21 | 29,600.00 | 29,600.00 | 29,598.10 | 29,598.10 | 29,598.10 | 36 |
| 2024-02-20 | 29,700.00 | 29,705.00 | 29,659.20 | 29,705.00 | 29,705.00 | 83 |
| 2024-02-16 | 30,545.00 | 30,545.00 | 30,545.00 | 30,545.00 | 30,545.00 | 111 |
| 2024-02-14 | 29,514.60 | 29,514.60 | 29,514.60 | 29,514.60 | 29,514.60 | 22 |
| 2024-02-13 | 28,900.02 | 29,697.00 | 28,900.02 | 29,262.00 | 29,262.00 | 105 |
| 2024-02-12 | 29,614.00 | 30,299.99 | 29,614.00 | 29,715.00 | 29,715.00 | 81 |
| 2024-02-09 | 30,040.00 | 30,040.00 | 30,040.00 | 30,040.00 | 30,040.00 | 15 |
| 2024-02-08 | 29,544.92 | 29,835.00 | 29,544.92 | 29,825.00 | 29,825.00 | 316 |
| 2024-02-07 | 29,185.00 | 29,649.99 | 29,185.00 | 29,350.00 | 29,350.00 | 91 |
| 2024-02-06 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 151 |
| 2024-02-02 | 30,385.00 | 30,524.00 | 30,314.00 | 30,452.00 | 30,452.00 | 111 |
| 2024-02-01 | 29,890.00 | 29,902.00 | 29,645.00 | 29,645.00 | 29,645.00 | 272 |
| 2024-01-31 | 28,900.01 | 29,700.00 | 28,900.01 | 29,690.00 | 29,690.00 | 156 |
| 2024-01-30 | 30,050.00 | 30,050.00 | 29,800.00 | 29,800.00 | 29,800.00 | 387 |
| 2024-01-29 | 29,950.03 | 29,950.03 | 29,950.03 | 29,950.03 | 29,950.03 | 31 |
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.