MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 23,480.00 | 23,500.00 | 23,382.50 | 23,382.50 | 23,382.50 | 50 |
| 2023-04-13 | 23,316.20 | 23,380.01 | 23,276.99 | 23,310.00 | 23,310.00 | 460 |
| 2023-04-12 | 22,620.00 | 22,660.00 | 22,620.00 | 22,660.00 | 22,660.00 | 97 |
| 2023-04-11 | 23,200.01 | 23,330.00 | 23,200.01 | 23,310.00 | 23,310.00 | 165 |
| 2023-04-10 | 22,159.10 | 22,159.10 | 22,159.10 | 22,159.10 | 22,159.10 | 460 |
| 2023-04-05 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 8 |
| 2023-04-04 | 23,700.00 | 23,816.00 | 23,668.00 | 23,668.00 | 23,668.00 | 83 |
| 2023-03-31 | 23,000.00 | 23,291.82 | 23,000.00 | 23,291.82 | 23,291.82 | 100 |
| 2023-03-30 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 42 |
| 2023-03-29 | 22,091.92 | 22,091.92 | 22,020.00 | 22,020.00 | 22,020.00 | 141 |
| 2023-03-28 | 21,735.00 | 21,800.00 | 21,735.00 | 21,800.00 | 21,800.00 | 722 |
| 2023-03-21 | 22,782.00 | 22,782.00 | 22,600.00 | 22,600.00 | 22,600.00 | 31 |
| 2023-03-17 | 22,022.01 | 22,022.01 | 22,022.01 | 22,022.01 | 22,022.01 | 15 |
| 2023-03-16 | 23,000.00 | 23,100.00 | 22,730.00 | 22,794.00 | 22,794.00 | 70 |
| 2023-03-15 | 22,080.00 | 22,200.00 | 22,053.14 | 22,200.00 | 22,200.00 | 52 |
| 2023-03-14 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | 437 |
| 2023-03-13 | 22,160.00 | 22,160.00 | 22,125.00 | 22,125.00 | 22,125.00 | 117 |
| 2023-03-10 | 21,300.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 76 |
| 2023-03-09 | 22,385.00 | 22,385.00 | 22,385.00 | 22,385.00 | 22,385.00 | 24 |
| 2023-03-08 | 22,555.00 | 22,555.00 | 22,410.00 | 22,410.00 | 22,410.00 | 195 |
| 2023-03-07 | 22,572.60 | 22,725.50 | 22,572.60 | 22,725.00 | 22,725.00 | 152 |
| 2023-03-06 | 22,737.99 | 22,874.00 | 22,590.00 | 22,590.00 | 22,590.00 | 103 |
| 2023-03-03 | 21,850.00 | 21,959.25 | 21,670.00 | 21,900.00 | 21,900.00 | 1,399 |
| 2023-03-02 | 21,933.03 | 22,030.00 | 21,900.00 | 22,030.00 | 22,030.00 | 286 |
| 2023-03-01 | 21,980.00 | 21,980.00 | 21,600.01 | 21,900.00 | 21,900.00 | 101 |
| 2023-02-28 | 21,935.00 | 22,304.00 | 21,935.00 | 22,304.00 | 22,304.00 | 90 |
| 2023-02-27 | 21,633.00 | 21,633.00 | 21,633.00 | 21,633.00 | 21,633.00 | 40 |
| 2023-02-24 | 21,152.00 | 21,275.00 | 21,152.00 | 21,275.00 | 21,275.00 | 346 |
| 2023-02-23 | 20,650.00 | 20,930.00 | 20,614.00 | 20,903.86 | 20,903.86 | 1,173 |
| 2023-02-22 | 20,350.01 | 20,630.00 | 20,350.01 | 20,560.00 | 20,560.00 | 80 |
| 2023-02-21 | 20,199.99 | 20,430.11 | 20,199.99 | 20,430.11 | 20,430.11 | 76 |
| 2023-02-16 | 21,370.00 | 21,370.00 | 20,815.11 | 20,815.11 | 20,815.11 | 49 |
| 2023-02-15 | 21,172.74 | 21,557.00 | 21,172.74 | 21,555.31 | 21,555.31 | 128 |
| 2023-02-14 | 20,913.25 | 20,913.25 | 20,913.25 | 20,913.25 | 20,913.25 | 35 |
| 2023-02-13 | 20,734.00 | 20,780.11 | 20,710.00 | 20,710.00 | 20,710.00 | 82 |
| 2023-02-10 | 20,985.00 | 20,985.00 | 20,600.00 | 20,600.00 | 20,600.00 | 118 |
| 2023-02-08 | 22,170.00 | 22,375.00 | 22,000.00 | 22,000.00 | 22,000.00 | 231 |
| 2023-02-07 | 21,771.00 | 21,900.00 | 21,771.00 | 21,900.00 | 21,900.00 | 67 |
| 2023-02-03 | 23,005.00 | 23,005.00 | 22,366.21 | 22,366.21 | 22,366.21 | 245 |
| 2023-02-02 | 23,423.99 | 23,423.99 | 22,559.57 | 22,559.57 | 22,559.57 | 364 |
| 2023-02-01 | 22,097.28 | 22,097.28 | 22,097.28 | 22,097.28 | 22,097.28 | 30 |
| 2023-01-31 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | 161 |
| 2023-01-30 | 22,380.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 125 |
| 2023-01-27 | 22,500.00 | 23,000.00 | 22,500.00 | 22,969.65 | 22,969.65 | 130 |
| 2023-01-26 | 22,082.00 | 22,271.85 | 22,015.00 | 22,271.85 | 22,271.85 | 1,674 |
| 2023-01-25 | 20,550.00 | 21,300.00 | 20,550.00 | 21,185.00 | 21,185.00 | 300 |
| 2023-01-24 | 20,750.00 | 20,750.00 | 20,650.00 | 20,650.00 | 20,650.00 | 94 |
| 2023-01-23 | 20,695.61 | 20,790.00 | 20,565.09 | 20,565.09 | 20,565.09 | 442 |
| 2023-01-20 | 20,600.00 | 20,689.17 | 20,262.51 | 20,619.12 | 20,619.12 | 631 |
| 2023-01-19 | 19,941.29 | 20,400.00 | 19,941.29 | 20,345.33 | 20,345.33 | 188 |
| 2023-01-18 | 20,353.12 | 20,353.12 | 19,850.00 | 20,125.00 | 20,125.00 | 100 |
| 2023-01-17 | 19,860.00 | 20,349.99 | 19,361.31 | 19,899.00 | 19,899.00 | 200 |
| 2023-01-16 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18 |
| 2023-01-13 | 19,381.00 | 20,453.00 | 19,381.00 | 20,211.01 | 20,211.01 | 1,351 |
| 2023-01-12 | 18,455.00 | 19,416.83 | 18,099.00 | 19,416.44 | 19,416.44 | 933 |
| 2023-01-11 | 17,449.00 | 17,647.30 | 17,256.91 | 17,647.30 | 17,647.30 | 752 |
| 2023-01-10 | 17,449.00 | 17,449.00 | 17,449.00 | 17,449.00 | 17,449.00 | 44 |
| 2023-01-09 | 17,300.00 | 17,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | 376 |
| 2023-01-06 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 53 |
| 2023-01-05 | 16,577.87 | 16,577.87 | 16,470.00 | 16,470.00 | 16,470.00 | 641 |
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.