MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 20,380.00 | 20,540.00 | 20,355.00 | 20,450.00 | 20,450.00 | 533 |
| 2023-07-18 | 19,874.50 | 20,086.00 | 19,780.00 | 20,086.00 | 20,086.00 | 81 |
| 2023-07-17 | 19,392.40 | 19,740.00 | 19,392.40 | 19,681.30 | 19,681.30 | 842 |
| 2023-07-14 | 19,015.00 | 19,249.99 | 19,015.00 | 19,249.99 | 19,249.99 | 25 |
| 2023-07-13 | 19,380.00 | 19,479.99 | 19,380.00 | 19,449.99 | 19,449.99 | 354 |
| 2023-07-12 | 19,151.13 | 19,400.00 | 19,058.00 | 19,272.00 | 19,272.00 | 306 |
| 2023-07-11 | 18,743.11 | 19,300.00 | 18,743.11 | 19,215.00 | 19,215.00 | 649 |
| 2023-07-10 | 19,000.00 | 19,010.01 | 18,240.00 | 18,607.40 | 18,607.40 | 712 |
| 2023-07-07 | 20,015.00 | 20,015.00 | 19,800.00 | 19,800.00 | 19,800.00 | 290 |
| 2023-07-06 | 20,510.00 | 20,510.00 | 19,850.00 | 19,880.63 | 19,880.63 | 557 |
| 2023-07-05 | 20,125.00 | 20,993.00 | 20,125.00 | 20,926.78 | 20,926.78 | 352 |
| 2023-07-03 | 20,200.00 | 20,246.71 | 20,200.00 | 20,246.71 | 20,246.71 | 511 |
| 2023-06-30 | 20,750.00 | 20,750.00 | 20,544.00 | 20,544.00 | 20,544.00 | 162 |
| 2023-06-29 | 20,259.00 | 20,259.00 | 20,173.00 | 20,173.00 | 20,173.00 | 226 |
| 2023-06-28 | 20,515.00 | 20,515.00 | 20,500.00 | 20,500.00 | 20,500.00 | 759 |
| 2023-06-27 | 19,847.50 | 19,994.25 | 19,847.25 | 19,994.25 | 19,994.25 | 2,858 |
| 2023-06-26 | 19,985.00 | 19,985.00 | 19,820.00 | 19,847.50 | 19,847.50 | 292 |
| 2023-06-23 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 76 |
| 2023-06-22 | 20,227.61 | 21,149.70 | 20,227.61 | 21,149.70 | 21,149.70 | 456 |
| 2023-06-21 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 37 |
| 2023-06-20 | 21,000.00 | 21,000.00 | 20,596.05 | 20,695.00 | 20,695.00 | 280 |
| 2023-06-19 | 20,280.00 | 20,280.00 | 20,280.00 | 20,280.00 | 20,280.00 | 9 |
| 2023-06-16 | 20,550.00 | 20,600.00 | 20,375.00 | 20,375.00 | 20,375.00 | 59 |
| 2023-06-15 | 20,717.00 | 20,950.00 | 20,717.00 | 20,950.00 | 20,950.00 | 264 |
| 2023-06-14 | 20,760.00 | 20,785.00 | 20,579.50 | 20,770.00 | 20,770.00 | 159 |
| 2023-06-13 | 20,768.00 | 20,830.00 | 20,717.00 | 20,790.53 | 20,790.53 | 706 |
| 2023-06-09 | 20,800.00 | 20,929.00 | 20,800.00 | 20,920.00 | 20,920.00 | 360 |
| 2023-06-08 | 20,920.00 | 21,115.10 | 20,880.00 | 20,880.00 | 20,880.00 | 306 |
| 2023-06-07 | 21,100.00 | 21,100.00 | 21,067.00 | 21,067.00 | 21,067.00 | 118 |
| 2023-06-06 | 22,332.38 | 22,332.38 | 21,755.00 | 21,960.11 | 21,960.11 | 299 |
| 2023-06-02 | 22,238.00 | 22,238.00 | 21,755.00 | 22,005.00 | 22,005.00 | 392 |
| 2023-06-01 | 22,280.00 | 22,280.00 | 22,100.00 | 22,100.00 | 22,100.00 | 164 |
| 2023-05-31 | 22,415.49 | 22,415.49 | 21,880.83 | 22,015.00 | 22,015.00 | 148 |
| 2023-05-30 | 22,444.00 | 22,444.00 | 22,150.00 | 22,150.00 | 22,150.00 | 251 |
| 2023-05-26 | 22,815.00 | 22,850.00 | 22,600.01 | 22,630.00 | 22,630.00 | 78 |
| 2023-05-25 | 22,850.00 | 22,850.00 | 22,435.00 | 22,435.00 | 22,435.00 | 81 |
| 2023-05-24 | 23,150.00 | 23,150.00 | 22,500.01 | 22,850.00 | 22,850.00 | 91 |
| 2023-05-23 | 24,300.00 | 24,300.00 | 23,350.00 | 23,350.00 | 23,350.00 | 64 |
| 2023-05-22 | 24,270.00 | 24,344.00 | 23,945.00 | 23,970.23 | 23,970.23 | 417 |
| 2023-05-19 | 22,668.02 | 22,668.02 | 22,668.02 | 22,668.02 | 22,668.02 | 23 |
| 2023-05-18 | 23,335.00 | 23,607.00 | 23,335.00 | 23,586.00 | 23,586.00 | 219 |
| 2023-05-17 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 98 |
| 2023-05-16 | 22,357.00 | 22,357.00 | 22,357.00 | 22,357.00 | 22,357.00 | 56 |
| 2023-05-15 | 22,864.80 | 22,864.80 | 22,599.00 | 22,599.00 | 22,599.00 | 549 |
| 2023-05-12 | 22,270.00 | 22,270.00 | 22,270.00 | 22,270.00 | 22,270.00 | 32 |
| 2023-05-10 | 23,020.00 | 23,020.00 | 22,896.00 | 22,896.00 | 22,896.00 | 63 |
| 2023-05-09 | 22,317.00 | 22,355.00 | 22,135.11 | 22,135.11 | 22,135.11 | 379 |
| 2023-05-08 | 22,290.00 | 22,849.98 | 22,290.00 | 22,849.00 | 22,849.00 | 134 |
| 2023-05-05 | 22,230.13 | 22,230.13 | 22,220.00 | 22,220.00 | 22,220.00 | 32 |
| 2023-05-04 | 23,605.00 | 23,605.00 | 21,912.00 | 21,912.00 | 21,912.00 | 334 |
| 2023-05-03 | 22,697.00 | 23,090.00 | 22,697.00 | 22,730.00 | 22,730.00 | 423 |
| 2023-05-02 | 22,550.00 | 22,699.00 | 22,550.00 | 22,697.00 | 22,697.00 | 63 |
| 2023-04-28 | 23,135.00 | 23,135.00 | 22,999.99 | 23,045.60 | 23,045.60 | 75 |
| 2023-04-27 | 22,400.00 | 22,420.00 | 22,330.00 | 22,330.00 | 22,330.00 | 203 |
| 2023-04-26 | 22,665.00 | 22,665.00 | 22,665.00 | 22,665.00 | 22,665.00 | 23 |
| 2023-04-25 | 22,200.02 | 22,275.76 | 22,200.02 | 22,275.76 | 22,275.76 | 471 |
| 2023-04-21 | 23,165.00 | 23,200.00 | 22,956.17 | 23,200.00 | 23,200.00 | 696 |
| 2023-04-20 | 23,340.00 | 23,625.00 | 23,045.84 | 23,197.00 | 23,197.00 | 87 |
| 2023-04-19 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 21 |
| 2023-04-18 | 23,849.00 | 23,900.00 | 23,840.00 | 23,840.00 | 23,840.00 | 78 |
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.