MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 22,195.00 | 22,200.00 | 22,071.00 | 22,200.00 | 22,200.00 | 31 |
| 2023-10-16 | 22,199.00 | 22,300.00 | 22,071.00 | 22,071.00 | 22,071.00 | 45 |
| 2023-10-13 | 21,780.00 | 22,127.48 | 21,734.41 | 22,127.48 | 22,127.48 | 136 |
| 2023-10-12 | 22,050.00 | 22,128.00 | 22,050.00 | 22,128.00 | 22,128.00 | 48 |
| 2023-10-11 | 22,435.00 | 22,435.00 | 22,141.00 | 22,144.00 | 22,144.00 | 46 |
| 2023-10-10 | 23,000.00 | 23,000.00 | 22,630.00 | 22,630.00 | 22,630.00 | 32 |
| 2023-10-06 | 22,490.00 | 22,490.00 | 22,490.00 | 22,490.00 | 22,490.00 | 64 |
| 2023-10-05 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 31 |
| 2023-10-04 | 22,023.00 | 22,039.55 | 22,023.00 | 22,039.55 | 22,039.55 | 467 |
| 2023-10-03 | 21,875.00 | 21,875.00 | 21,850.00 | 21,855.00 | 21,855.00 | 39 |
| 2023-10-02 | 22,225.00 | 22,225.00 | 22,117.00 | 22,117.00 | 22,117.00 | 44 |
| 2023-09-29 | 22,600.00 | 22,600.00 | 21,935.01 | 22,100.00 | 22,100.00 | 74 |
| 2023-09-28 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | 617 |
| 2023-09-27 | 22,331.50 | 22,331.50 | 22,250.00 | 22,250.00 | 22,250.00 | 202 |
| 2023-09-26 | 22,200.00 | 22,200.00 | 22,183.00 | 22,183.00 | 22,183.00 | 146 |
| 2023-09-25 | 22,495.00 | 22,495.00 | 22,470.00 | 22,479.77 | 22,479.77 | 39 |
| 2023-09-22 | 22,200.00 | 22,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | 45 |
| 2023-09-21 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 14 |
| 2023-09-20 | 22,956.63 | 22,956.63 | 22,956.63 | 22,956.63 | 22,956.63 | 22 |
| 2023-09-19 | 22,995.00 | 23,035.00 | 22,866.00 | 22,866.00 | 22,866.00 | 198 |
| 2023-09-18 | 23,707.00 | 23,750.00 | 23,707.00 | 23,740.00 | 23,740.00 | 106 |
| 2023-09-15 | 23,726.12 | 23,780.00 | 23,726.12 | 23,738.00 | 23,738.00 | 122 |
| 2023-09-14 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 23,600.00 | 33 |
| 2023-09-13 | 23,680.00 | 23,999.00 | 23,680.00 | 23,999.00 | 23,999.00 | 78 |
| 2023-09-12 | 24,181.00 | 24,181.00 | 24,056.41 | 24,120.00 | 24,120.00 | 172 |
| 2023-09-11 | 24,615.45 | 24,620.00 | 24,511.00 | 24,620.00 | 24,620.00 | 104 |
| 2023-09-08 | 25,099.00 | 25,099.00 | 25,099.00 | 25,099.00 | 25,099.00 | 20 |
| 2023-09-07 | 25,000.00 | 25,415.00 | 25,000.00 | 25,246.50 | 25,246.50 | 340 |
| 2023-09-06 | 24,960.00 | 25,099.99 | 24,898.00 | 24,984.99 | 24,984.99 | 109 |
| 2023-09-05 | 24,300.00 | 25,198.99 | 24,300.00 | 25,195.00 | 25,195.00 | 132 |
| 2023-09-01 | 23,500.01 | 24,130.00 | 23,500.01 | 24,100.00 | 24,100.00 | 546 |
| 2023-08-31 | 23,100.00 | 23,500.00 | 23,000.01 | 23,455.00 | 23,455.00 | 135 |
| 2023-08-30 | 22,323.51 | 22,475.00 | 22,252.00 | 22,468.36 | 22,468.36 | 263 |
| 2023-08-29 | 21,100.00 | 21,981.79 | 21,100.00 | 21,968.50 | 21,968.50 | 133 |
| 2023-08-28 | 20,757.00 | 20,757.00 | 20,729.15 | 20,729.15 | 20,729.15 | 46 |
| 2023-08-25 | 20,310.00 | 20,760.00 | 20,300.00 | 20,730.00 | 20,730.00 | 75 |
| 2023-08-24 | 20,707.00 | 20,707.00 | 20,605.00 | 20,605.00 | 20,605.00 | 36 |
| 2023-08-23 | 21,257.00 | 21,370.00 | 21,093.11 | 21,135.00 | 21,135.00 | 123 |
| 2023-08-21 | 20,525.00 | 20,743.53 | 20,525.00 | 20,743.53 | 20,743.53 | 86 |
| 2023-08-18 | 20,401.00 | 20,418.00 | 20,350.00 | 20,400.00 | 20,400.00 | 1,631 |
| 2023-08-17 | 21,100.00 | 21,100.00 | 20,744.53 | 20,744.53 | 20,744.53 | 1,266 |
| 2023-08-16 | 21,735.00 | 21,735.00 | 21,316.54 | 21,316.54 | 21,316.54 | 532 |
| 2023-08-15 | 22,034.00 | 22,067.00 | 21,935.11 | 21,935.11 | 21,935.11 | 122 |
| 2023-08-14 | 21,899.00 | 21,899.00 | 21,899.00 | 21,899.00 | 21,899.00 | 16 |
| 2023-08-11 | 23,080.00 | 23,400.00 | 22,630.00 | 22,680.00 | 22,680.00 | 73 |
| 2023-08-10 | 23,092.70 | 23,500.00 | 23,090.18 | 23,500.00 | 23,500.00 | 643 |
| 2023-08-08 | 23,080.00 | 23,080.00 | 22,640.00 | 22,691.00 | 22,691.00 | 114 |
| 2023-08-07 | 22,309.10 | 23,243.00 | 22,309.10 | 23,150.00 | 23,150.00 | 391 |
| 2023-08-04 | 22,030.00 | 22,384.00 | 22,030.00 | 22,384.00 | 22,384.00 | 50 |
| 2023-08-03 | 21,215.00 | 22,800.00 | 20,789.71 | 22,784.96 | 22,784.96 | 3,220 |
| 2023-08-02 | 20,000.00 | 20,100.00 | 19,750.00 | 19,926.00 | 19,926.00 | 243 |
| 2023-08-01 | 20,330.00 | 20,480.00 | 20,330.00 | 20,430.00 | 20,430.00 | 458 |
| 2023-07-31 | 20,830.00 | 20,830.00 | 20,550.00 | 20,555.00 | 20,555.00 | 73 |
| 2023-07-28 | 19,970.00 | 20,440.00 | 19,875.00 | 20,440.00 | 20,440.00 | 354 |
| 2023-07-27 | 20,280.00 | 20,280.00 | 19,801.00 | 19,801.00 | 19,801.00 | 287 |
| 2023-07-26 | 19,846.00 | 20,000.00 | 19,780.00 | 19,780.00 | 19,780.00 | 166 |
| 2023-07-25 | 20,327.57 | 20,659.19 | 20,273.23 | 20,659.19 | 20,659.19 | 1,808 |
| 2023-07-24 | 20,640.00 | 20,640.00 | 20,399.99 | 20,400.00 | 20,400.00 | 201 |
| 2023-07-21 | 20,410.01 | 20,800.00 | 20,410.01 | 20,724.45 | 20,724.45 | 454 |
| 2023-07-20 | 20,399.00 | 20,449.88 | 20,255.00 | 20,270.00 | 20,270.00 | 505 |
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.