MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 16,085.00 | 16,300.00 | 16,085.00 | 16,126.06 | 16,126.06 | 92 |
| 2023-01-03 | 15,680.01 | 16,199.48 | 15,680.01 | 16,199.48 | 16,199.48 | 470 |
| 2022-12-29 | 16,370.01 | 16,370.01 | 16,370.01 | 16,370.01 | 16,370.01 | 12 |
| 2022-12-28 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 37 |
| 2022-12-27 | 16,707.80 | 16,915.74 | 16,650.02 | 16,650.02 | 16,650.02 | 1,189 |
| 2022-12-23 | 16,800.00 | 16,970.00 | 16,750.00 | 16,970.00 | 16,970.00 | 149 |
| 2022-12-22 | 17,184.63 | 17,184.63 | 16,976.81 | 16,976.81 | 16,976.81 | 542 |
| 2022-12-21 | 17,616.45 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 145 |
| 2022-12-20 | 17,479.00 | 17,479.00 | 17,479.00 | 17,479.00 | 17,479.00 | 41 |
| 2022-12-19 | 17,415.00 | 17,580.00 | 17,415.00 | 17,580.00 | 17,580.00 | 63 |
| 2022-12-16 | 16,505.00 | 16,505.00 | 16,505.00 | 16,505.00 | 16,505.00 | 57 |
| 2022-12-15 | 16,774.00 | 16,774.00 | 16,200.01 | 16,480.00 | 16,480.00 | 340 |
| 2022-12-14 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 49 |
| 2022-12-13 | 18,192.00 | 18,192.00 | 17,025.00 | 17,050.00 | 17,050.00 | 41 |
| 2022-12-08 | 17,621.39 | 17,621.39 | 17,355.00 | 17,355.00 | 17,355.00 | 144 |
| 2022-12-07 | 17,055.00 | 17,055.00 | 16,800.00 | 17,030.00 | 17,030.00 | 123 |
| 2022-12-06 | 16,894.00 | 17,100.00 | 16,894.00 | 17,055.00 | 17,055.00 | 68 |
| 2022-12-05 | 17,690.00 | 17,690.00 | 17,363.00 | 17,363.00 | 17,363.00 | 78 |
| 2022-12-02 | 18,137.51 | 18,425.00 | 18,137.51 | 18,425.00 | 18,425.00 | 62 |
| 2022-12-01 | 17,830.00 | 18,043.00 | 17,830.00 | 18,043.00 | 18,043.00 | 149 |
| 2022-11-30 | 17,210.00 | 17,574.41 | 17,210.00 | 17,574.41 | 17,574.41 | 52 |
| 2022-11-29 | 17,490.00 | 17,490.00 | 17,180.00 | 17,180.00 | 17,180.00 | 63 |
| 2022-11-28 | 18,096.20 | 18,096.20 | 17,890.00 | 17,890.00 | 17,890.00 | 61 |
| 2022-11-24 | 18,632.50 | 18,632.50 | 18,632.50 | 18,632.50 | 18,632.50 | 120 |
| 2022-11-23 | 18,761.70 | 18,761.70 | 18,761.70 | 18,761.70 | 18,761.70 | 9 |
| 2022-11-18 | 18,338.00 | 18,338.00 | 18,300.00 | 18,300.00 | 18,300.00 | 561 |
| 2022-11-17 | 18,000.00 | 18,040.00 | 18,000.00 | 18,040.00 | 18,040.00 | 197 |
| 2022-11-16 | 18,843.00 | 18,843.00 | 18,690.00 | 18,703.57 | 18,703.57 | 84 |
| 2022-11-15 | 19,357.01 | 20,000.00 | 19,357.01 | 19,700.00 | 19,700.00 | 400 |
| 2022-11-14 | 18,900.01 | 18,900.01 | 18,900.00 | 18,900.00 | 18,900.00 | 30 |
| 2022-11-11 | 19,000.01 | 19,500.00 | 18,670.00 | 18,900.01 | 18,900.01 | 823 |
| 2022-11-10 | 18,806.87 | 19,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | 105 |
| 2022-11-09 | 17,504.42 | 17,700.00 | 17,504.42 | 17,700.00 | 17,700.00 | 61 |
| 2022-11-08 | 18,081.70 | 18,100.00 | 17,827.00 | 18,100.00 | 18,100.00 | 141 |
| 2022-11-07 | 18,500.00 | 18,624.75 | 18,290.00 | 18,624.75 | 18,624.75 | 130 |
| 2022-11-04 | 19,463.00 | 19,463.00 | 18,143.82 | 18,257.00 | 18,257.00 | 471 |
| 2022-11-03 | 17,398.99 | 17,467.00 | 17,100.00 | 17,100.00 | 17,100.00 | 138 |
| 2022-11-01 | 18,597.00 | 18,597.00 | 18,112.30 | 18,164.75 | 18,164.75 | 380 |
| 2022-10-31 | 17,698.00 | 17,849.99 | 17,564.30 | 17,849.99 | 17,849.99 | 64 |
| 2022-10-28 | 17,000.01 | 17,412.80 | 17,000.01 | 17,412.80 | 17,412.80 | 305 |
| 2022-10-27 | 16,806.00 | 16,806.00 | 16,650.00 | 16,650.00 | 16,650.00 | 454 |
| 2022-10-26 | 17,000.00 | 17,000.00 | 16,630.00 | 16,630.00 | 16,630.00 | 72 |
| 2022-10-25 | 16,422.21 | 17,348.50 | 16,422.21 | 17,289.36 | 17,289.36 | 85 |
| 2022-10-24 | 15,990.12 | 16,520.00 | 15,990.12 | 16,520.00 | 16,520.00 | 135 |
| 2022-10-21 | 16,550.00 | 16,693.50 | 16,550.00 | 16,693.50 | 16,693.50 | 38 |
| 2022-10-20 | 16,450.01 | 16,450.01 | 16,450.01 | 16,450.01 | 16,450.01 | 25 |
| 2022-10-19 | 16,790.00 | 16,790.00 | 16,220.00 | 16,293.14 | 16,293.14 | 278 |
| 2022-10-18 | 17,249.41 | 17,335.00 | 16,838.71 | 17,055.00 | 17,055.00 | 247 |
| 2022-10-14 | 15,450.00 | 15,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | 307 |
| 2022-10-13 | 15,719.89 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | 167 |
| 2022-10-12 | 16,101.00 | 16,531.19 | 16,101.00 | 16,225.00 | 16,225.00 | 214 |
| 2022-10-11 | 16,790.00 | 16,790.00 | 16,750.00 | 16,750.00 | 16,750.00 | 73 |
| 2022-10-10 | 17,215.00 | 17,483.00 | 17,157.00 | 17,390.00 | 17,390.00 | 821 |
| 2022-10-07 | 17,980.00 | 17,980.00 | 17,664.44 | 17,700.00 | 17,700.00 | 2,528 |
| 2022-10-06 | 19,206.00 | 19,206.00 | 18,768.00 | 18,768.00 | 18,768.00 | 330 |
| 2022-10-05 | 18,460.00 | 18,659.98 | 18,460.00 | 18,641.54 | 18,641.54 | 744 |
| 2022-10-04 | 18,862.22 | 18,965.00 | 18,782.00 | 18,790.00 | 18,790.00 | 1,241 |
| 2022-10-03 | 16,793.79 | 17,880.00 | 16,793.79 | 17,595.61 | 17,595.61 | 423 |
| 2022-09-30 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 18 |
| 2022-09-29 | 16,778.00 | 16,778.00 | 16,600.00 | 16,600.00 | 16,600.00 | 176 |
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.