MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 16,778.00 | 16,778.00 | 16,600.00 | 16,600.00 | 16,600.00 | 176 |
| 2022-09-28 | 17,150.00 | 17,599.99 | 17,150.00 | 17,599.99 | 17,599.99 | 461 |
| 2022-09-27 | 16,689.00 | 16,689.00 | 16,439.50 | 16,439.50 | 16,439.50 | 281 |
| 2022-09-26 | 16,348.00 | 16,415.00 | 16,348.00 | 16,415.00 | 16,415.00 | 192 |
| 2022-09-23 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 80 |
| 2022-09-22 | 16,900.00 | 17,210.00 | 16,900.00 | 17,210.00 | 17,210.00 | 1,215 |
| 2022-09-21 | 18,204.37 | 18,220.00 | 17,935.43 | 17,935.43 | 17,935.43 | 142 |
| 2022-09-20 | 18,124.00 | 18,254.00 | 18,025.03 | 18,254.00 | 18,254.00 | 80 |
| 2022-09-19 | 18,647.99 | 18,647.99 | 18,647.98 | 18,647.98 | 18,647.98 | 30 |
| 2022-09-15 | 19,486.00 | 19,486.00 | 19,399.99 | 19,399.99 | 19,399.99 | 588 |
| 2022-09-14 | 18,929.90 | 19,120.00 | 18,929.90 | 19,120.00 | 19,120.00 | 130 |
| 2022-09-13 | 19,050.00 | 19,310.00 | 19,050.00 | 19,292.33 | 19,292.33 | 593 |
| 2022-09-12 | 19,772.00 | 19,813.00 | 19,724.98 | 19,813.00 | 19,813.00 | 162 |
| 2022-09-09 | 18,800.01 | 19,245.23 | 18,800.01 | 19,245.23 | 19,245.23 | 388 |
| 2022-09-08 | 18,094.00 | 18,400.00 | 18,094.00 | 18,400.00 | 18,400.00 | 419 |
| 2022-09-07 | 17,550.00 | 17,752.00 | 17,400.00 | 17,752.00 | 17,752.00 | 62 |
| 2022-09-02 | 17,350.00 | 17,350.00 | 17,030.00 | 17,030.00 | 17,030.00 | 207 |
| 2022-09-01 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | 81 |
| 2022-08-31 | 17,520.00 | 17,521.00 | 17,100.00 | 17,100.00 | 17,100.00 | 77 |
| 2022-08-30 | 17,275.00 | 17,356.00 | 17,164.00 | 17,356.00 | 17,356.00 | 267 |
| 2022-08-29 | 17,632.00 | 17,670.00 | 17,631.00 | 17,658.61 | 17,658.61 | 81 |
| 2022-08-26 | 18,380.00 | 18,380.00 | 17,582.52 | 17,633.00 | 17,633.00 | 511 |
| 2022-08-25 | 18,000.00 | 18,300.00 | 18,000.00 | 18,180.00 | 18,180.00 | 88 |
| 2022-08-24 | 18,205.00 | 18,219.98 | 17,963.00 | 17,963.00 | 17,963.00 | 473 |
| 2022-08-23 | 18,000.00 | 18,000.00 | 17,700.01 | 17,700.01 | 17,700.01 | 73 |
| 2022-08-22 | 17,799.74 | 17,935.55 | 17,468.19 | 17,599.95 | 17,599.95 | 547 |
| 2022-08-19 | 19,117.00 | 19,117.00 | 18,300.00 | 18,436.80 | 18,436.80 | 1,915 |
| 2022-08-18 | 19,899.99 | 19,899.99 | 19,745.00 | 19,745.00 | 19,745.00 | 322 |
| 2022-08-17 | 20,750.00 | 20,750.00 | 19,900.00 | 20,046.00 | 20,046.00 | 633 |
| 2022-08-16 | 21,396.04 | 21,396.04 | 20,860.00 | 21,084.00 | 21,084.00 | 164 |
| 2022-08-15 | 21,530.00 | 21,776.99 | 21,506.68 | 21,506.68 | 21,506.68 | 73 |
| 2022-08-12 | 21,189.50 | 21,360.00 | 21,189.50 | 21,360.00 | 21,360.00 | 560 |
| 2022-08-11 | 21,044.01 | 21,044.01 | 20,570.00 | 20,599.00 | 20,599.00 | 453 |
| 2022-08-10 | 20,975.00 | 21,175.00 | 20,975.00 | 21,040.00 | 21,040.00 | 642 |
| 2022-08-09 | 20,499.99 | 20,499.99 | 19,950.00 | 20,172.18 | 20,172.18 | 347 |
| 2022-08-08 | 21,590.00 | 21,590.00 | 20,959.97 | 20,959.97 | 20,959.97 | 535 |
| 2022-08-05 | 20,544.81 | 21,400.00 | 20,544.81 | 20,794.73 | 20,794.73 | 498 |
| 2022-08-04 | 20,846.50 | 22,000.00 | 20,700.00 | 21,033.99 | 21,033.99 | 3,690 |
| 2022-08-03 | 17,600.00 | 18,250.00 | 17,600.00 | 18,191.52 | 18,191.52 | 1,763 |
| 2022-08-02 | 16,575.01 | 17,499.97 | 16,575.01 | 17,461.67 | 17,461.67 | 652 |
| 2022-08-01 | 16,374.30 | 16,772.00 | 16,374.30 | 16,565.22 | 16,565.22 | 1,132 |
| 2022-07-29 | 16,490.00 | 16,627.00 | 16,265.50 | 16,626.34 | 16,626.34 | 916 |
| 2022-07-28 | 16,220.00 | 16,220.00 | 16,025.00 | 16,025.00 | 16,025.00 | 160 |
| 2022-07-27 | 15,577.00 | 16,185.00 | 15,577.00 | 16,185.00 | 16,185.00 | 267 |
| 2022-07-26 | 15,001.33 | 15,005.43 | 14,872.00 | 14,938.60 | 14,938.60 | 1,075 |
| 2022-07-25 | 15,424.21 | 15,651.00 | 15,424.21 | 15,525.00 | 15,525.00 | 55 |
| 2022-07-22 | 15,900.00 | 15,900.00 | 15,569.99 | 15,665.00 | 15,665.00 | 84 |
| 2022-07-21 | 16,021.00 | 16,322.00 | 16,021.00 | 16,322.00 | 16,322.00 | 876 |
| 2022-07-20 | 15,458.50 | 16,045.00 | 15,458.50 | 15,972.10 | 15,972.10 | 1,052 |
| 2022-07-19 | 14,620.00 | 14,675.00 | 14,610.00 | 14,675.00 | 14,675.00 | 58 |
| 2022-07-18 | 14,340.00 | 14,700.00 | 14,050.00 | 14,050.00 | 14,050.00 | 259 |
| 2022-07-15 | 14,010.00 | 14,270.00 | 13,885.00 | 14,270.00 | 14,270.00 | 861 |
| 2022-07-13 | 13,000.00 | 13,746.59 | 13,000.00 | 13,746.59 | 13,746.59 | 462 |
| 2022-07-12 | 13,701.00 | 13,999.99 | 13,701.00 | 13,749.50 | 13,749.50 | 788 |
| 2022-07-11 | 13,806.55 | 13,824.00 | 13,700.00 | 13,701.00 | 13,701.00 | 365 |
| 2022-07-08 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 206 |
| 2022-07-07 | 14,780.00 | 14,838.00 | 14,550.01 | 14,800.00 | 14,800.00 | 475 |
| 2022-07-06 | 14,675.00 | 14,700.00 | 14,541.00 | 14,630.00 | 14,630.00 | 709 |
| 2022-07-05 | 12,999.00 | 14,698.99 | 12,999.00 | 14,661.36 | 14,661.36 | 1,311 |
| 2022-07-01 | 12,915.01 | 13,120.01 | 12,915.01 | 13,120.01 | 13,120.01 | 211 |
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.