MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 29,633.81 | 30,269.00 | 29,633.81 | 29,812.00 | 29,812.00 | 82 |
| 2024-01-24 | 30,622.50 | 30,915.00 | 30,505.00 | 30,505.00 | 30,505.00 | 95 |
| 2024-01-23 | 30,400.00 | 30,599.00 | 30,400.00 | 30,599.00 | 30,599.00 | 143 |
| 2024-01-22 | 29,723.41 | 30,198.28 | 29,723.41 | 30,198.28 | 30,198.28 | 103 |
| 2024-01-19 | 28,888.82 | 29,550.00 | 28,888.82 | 29,550.00 | 29,550.00 | 481 |
| 2024-01-18 | 28,550.00 | 28,711.11 | 28,329.00 | 28,329.00 | 28,329.00 | 79 |
| 2024-01-17 | 28,155.00 | 28,168.00 | 27,990.00 | 28,115.50 | 28,115.50 | 259 |
| 2024-01-16 | 28,732.00 | 28,732.00 | 28,599.00 | 28,700.00 | 28,700.00 | 170 |
| 2024-01-12 | 27,270.00 | 28,180.00 | 27,270.00 | 27,990.00 | 27,990.00 | 325 |
| 2024-01-11 | 26,805.00 | 26,990.00 | 26,733.00 | 26,925.20 | 26,925.20 | 386 |
| 2024-01-10 | 27,197.00 | 27,365.00 | 27,125.00 | 27,357.00 | 27,357.00 | 129 |
| 2024-01-09 | 26,790.00 | 26,810.00 | 26,790.00 | 26,810.00 | 26,810.00 | 22 |
| 2024-01-08 | 26,350.00 | 26,600.00 | 26,350.00 | 26,450.00 | 26,450.00 | 166 |
| 2024-01-05 | 26,120.00 | 26,130.00 | 25,912.00 | 25,912.00 | 25,912.00 | 48 |
| 2024-01-04 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 21 |
| 2024-01-02 | 26,382.00 | 26,382.00 | 25,900.00 | 25,900.00 | 25,900.00 | 81 |
| 2023-12-28 | 26,856.45 | 26,867.94 | 26,856.45 | 26,860.01 | 26,860.01 | 101 |
| 2023-12-27 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 72 |
| 2023-12-26 | 26,650.00 | 26,790.00 | 26,350.01 | 26,790.00 | 26,790.00 | 165 |
| 2023-12-22 | 26,870.00 | 27,033.65 | 26,870.00 | 26,937.98 | 26,937.98 | 592 |
| 2023-12-21 | 27,385.00 | 27,385.00 | 27,160.00 | 27,244.45 | 27,244.45 | 58 |
| 2023-12-20 | 27,730.00 | 27,838.51 | 27,514.00 | 27,519.23 | 27,519.23 | 112 |
| 2023-12-19 | 27,780.01 | 27,780.01 | 27,780.01 | 27,780.01 | 27,780.01 | 68 |
| 2023-12-18 | 28,000.00 | 28,000.00 | 27,780.00 | 27,780.00 | 27,780.00 | 40 |
| 2023-12-15 | 27,700.00 | 27,940.00 | 27,551.00 | 27,685.00 | 27,685.00 | 172 |
| 2023-12-14 | 28,139.00 | 28,139.00 | 27,510.00 | 27,536.36 | 27,536.36 | 135 |
| 2023-12-13 | 27,715.00 | 27,715.00 | 27,715.00 | 27,715.00 | 27,715.00 | 16 |
| 2023-12-11 | 28,000.00 | 28,168.00 | 28,000.00 | 28,140.00 | 28,140.00 | 53 |
| 2023-12-08 | 27,000.01 | 27,567.23 | 27,000.01 | 27,491.83 | 27,491.83 | 940 |
| 2023-12-07 | 27,112.52 | 27,112.52 | 27,112.52 | 27,112.52 | 27,112.52 | 18 |
| 2023-12-06 | 27,120.00 | 27,206.99 | 27,119.92 | 27,206.99 | 27,206.99 | 530 |
| 2023-12-05 | 27,595.62 | 27,650.00 | 27,595.62 | 27,650.00 | 27,650.00 | 375 |
| 2023-12-04 | 27,820.00 | 28,035.00 | 27,820.00 | 27,913.26 | 27,913.26 | 293 |
| 2023-12-01 | 28,000.00 | 28,530.00 | 27,865.00 | 28,414.00 | 28,414.00 | 173 |
| 2023-11-30 | 27,800.01 | 27,801.01 | 27,800.01 | 27,801.01 | 27,801.01 | 43 |
| 2023-11-29 | 27,665.00 | 27,873.00 | 27,665.00 | 27,873.00 | 27,873.00 | 522 |
| 2023-11-28 | 27,485.00 | 27,485.00 | 27,220.00 | 27,220.00 | 27,220.00 | 92 |
| 2023-11-27 | 26,500.00 | 27,511.00 | 26,500.00 | 27,511.00 | 27,511.00 | 234 |
| 2023-11-24 | 26,240.00 | 26,420.00 | 26,220.00 | 26,310.00 | 26,310.00 | 325 |
| 2023-11-22 | 26,345.00 | 26,350.01 | 26,250.00 | 26,250.00 | 26,250.00 | 79 |
| 2023-11-21 | 25,518.00 | 25,518.00 | 25,518.00 | 25,518.00 | 25,518.00 | 57 |
| 2023-11-17 | 25,200.00 | 25,210.00 | 25,100.00 | 25,130.00 | 25,130.00 | 120 |
| 2023-11-16 | 25,137.00 | 25,250.00 | 24,900.00 | 25,250.00 | 25,250.00 | 191 |
| 2023-11-15 | 25,040.00 | 25,055.00 | 24,935.00 | 24,935.00 | 24,935.00 | 1,373 |
| 2023-11-14 | 25,000.00 | 25,215.00 | 24,768.09 | 24,850.00 | 24,850.00 | 299 |
| 2023-11-13 | 24,110.00 | 24,110.00 | 24,110.00 | 24,110.00 | 24,110.00 | 1,198 |
| 2023-11-10 | 24,197.39 | 24,204.11 | 24,197.39 | 24,204.11 | 24,204.11 | 55 |
| 2023-11-09 | 23,949.00 | 23,949.00 | 23,661.01 | 23,940.00 | 23,940.00 | 519 |
| 2023-11-08 | 23,900.00 | 23,949.00 | 23,900.00 | 23,949.00 | 23,949.00 | 346 |
| 2023-11-07 | 24,055.00 | 24,240.53 | 24,040.00 | 24,080.00 | 24,080.00 | 79 |
| 2023-11-06 | 24,285.00 | 24,285.00 | 23,915.00 | 24,089.38 | 24,089.38 | 295 |
| 2023-11-03 | 23,350.00 | 24,240.00 | 23,350.00 | 24,205.00 | 24,205.00 | 1,020 |
| 2023-11-01 | 21,916.00 | 23,350.00 | 21,916.00 | 23,089.71 | 23,089.71 | 171 |
| 2023-10-31 | 22,259.99 | 22,698.00 | 22,259.99 | 22,463.00 | 22,463.00 | 87 |
| 2023-10-30 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 73 |
| 2023-10-27 | 21,752.00 | 21,752.00 | 21,752.00 | 21,752.00 | 21,752.00 | 23 |
| 2023-10-26 | 21,300.00 | 21,350.00 | 21,300.00 | 21,350.00 | 21,350.00 | 80 |
| 2023-10-23 | 21,445.00 | 21,553.00 | 21,445.00 | 21,530.00 | 21,530.00 | 94 |
| 2023-10-20 | 21,346.58 | 21,346.58 | 20,921.78 | 21,150.00 | 21,150.00 | 36 |
| 2023-10-19 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 20 |
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.