MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 12,750.00 | 13,085.84 | 12,436.35 | 12,769.29 | 12,769.29 | 165 |
| 2022-06-29 | 12,945.00 | 13,462.62 | 12,945.00 | 13,295.00 | 13,295.00 | 315 |
| 2022-06-28 | 14,300.00 | 14,480.00 | 13,258.81 | 13,462.63 | 13,462.63 | 265 |
| 2022-06-27 | 14,687.49 | 14,687.49 | 14,235.00 | 14,235.00 | 14,235.00 | 62 |
| 2022-06-24 | 14,713.00 | 14,815.00 | 14,385.04 | 14,590.00 | 14,590.00 | 184 |
| 2022-06-23 | 14,080.00 | 14,080.00 | 13,750.00 | 14,017.00 | 14,017.00 | 364 |
| 2022-06-22 | 13,275.00 | 13,850.00 | 13,275.00 | 13,850.00 | 13,850.00 | 108 |
| 2022-06-21 | 13,463.20 | 13,509.77 | 13,227.91 | 13,275.00 | 13,275.00 | 906 |
| 2022-06-20 | 13,108.50 | 13,108.50 | 13,108.50 | 13,108.50 | 13,108.50 | 16 |
| 2022-06-17 | 12,462.00 | 13,100.00 | 12,462.00 | 12,809.99 | 12,809.99 | 111 |
| 2022-06-16 | 12,978.00 | 12,978.00 | 12,460.00 | 12,461.95 | 12,461.95 | 1,917 |
| 2022-06-15 | 13,450.00 | 13,795.90 | 13,370.00 | 13,610.00 | 13,610.00 | 1,072 |
| 2022-06-14 | 12,880.00 | 12,899.99 | 12,462.30 | 12,607.00 | 12,607.00 | 636 |
| 2022-06-13 | 13,080.00 | 13,080.00 | 12,687.00 | 12,900.00 | 12,900.00 | 668 |
| 2022-06-10 | 14,546.00 | 14,546.00 | 13,770.00 | 13,960.00 | 13,960.00 | 1,285 |
| 2022-06-08 | 16,400.00 | 16,524.00 | 16,130.00 | 16,130.00 | 16,130.00 | 188 |
| 2022-06-07 | 16,158.87 | 16,158.87 | 16,102.00 | 16,102.00 | 16,102.00 | 71 |
| 2022-06-06 | 16,070.20 | 16,070.20 | 15,580.00 | 15,732.59 | 15,732.59 | 99 |
| 2022-06-03 | 15,695.00 | 15,700.01 | 15,575.00 | 15,625.00 | 15,625.00 | 121 |
| 2022-06-02 | 15,695.00 | 16,299.00 | 15,695.00 | 16,184.00 | 16,184.00 | 154 |
| 2022-06-01 | 15,196.41 | 15,196.41 | 14,892.03 | 14,994.51 | 14,994.51 | 127 |
| 2022-05-31 | 15,150.00 | 15,600.53 | 15,150.00 | 15,600.53 | 15,600.53 | 332 |
| 2022-05-27 | 15,590.00 | 15,800.00 | 15,590.00 | 15,700.01 | 15,700.01 | 308 |
| 2022-05-26 | 15,000.00 | 15,544.99 | 15,000.00 | 15,420.00 | 15,420.00 | 190 |
| 2022-05-25 | 14,445.00 | 14,450.00 | 14,198.65 | 14,375.00 | 14,375.00 | 150 |
| 2022-05-24 | 14,202.00 | 14,202.00 | 13,750.00 | 13,750.00 | 13,750.00 | 274 |
| 2022-05-23 | 15,485.87 | 15,485.87 | 14,799.99 | 15,425.00 | 15,425.00 | 1,108 |
| 2022-05-20 | 16,300.00 | 16,300.00 | 14,778.00 | 14,800.00 | 14,800.00 | 272 |
| 2022-05-19 | 15,530.21 | 16,285.00 | 15,530.21 | 16,000.00 | 16,000.00 | 892 |
| 2022-05-18 | 16,200.00 | 16,200.00 | 15,205.00 | 15,451.19 | 15,451.19 | 406 |
| 2022-05-17 | 16,500.00 | 16,631.31 | 15,959.00 | 16,586.09 | 16,586.09 | 765 |
| 2022-05-16 | 16,005.00 | 16,200.00 | 15,860.00 | 15,863.68 | 15,863.68 | 674 |
| 2022-05-13 | 15,455.00 | 16,092.48 | 15,455.00 | 15,950.00 | 15,950.00 | 503 |
| 2022-05-12 | 13,399.99 | 15,200.00 | 13,050.01 | 14,113.01 | 14,113.01 | 275 |
| 2022-05-11 | 15,600.00 | 15,630.00 | 13,825.00 | 13,825.00 | 13,825.00 | 2,435 |
| 2022-05-10 | 16,600.00 | 16,900.00 | 15,750.00 | 15,750.00 | 15,750.00 | 257 |
| 2022-05-09 | 17,900.00 | 18,035.00 | 15,500.02 | 15,599.07 | 15,599.07 | 590 |
| 2022-05-06 | 18,559.28 | 19,175.00 | 18,559.28 | 18,750.00 | 18,750.00 | 329 |
| 2022-05-05 | 18,587.00 | 18,828.00 | 18,295.00 | 18,518.74 | 18,518.74 | 387 |
| 2022-05-04 | 19,294.01 | 20,449.00 | 18,816.48 | 20,448.10 | 20,448.10 | 749 |
| 2022-05-03 | 20,852.00 | 20,852.00 | 20,118.00 | 20,118.00 | 20,118.00 | 61 |
| 2022-05-02 | 20,300.00 | 20,300.00 | 19,850.00 | 20,020.28 | 20,020.28 | 62 |
| 2022-04-29 | 20,850.00 | 20,850.00 | 20,000.03 | 20,000.03 | 20,000.03 | 122 |
| 2022-04-28 | 21,000.00 | 21,499.99 | 21,000.00 | 21,374.00 | 21,374.00 | 280 |
| 2022-04-27 | 21,000.00 | 21,100.00 | 20,900.00 | 20,919.23 | 20,919.23 | 236 |
| 2022-04-26 | 20,599.74 | 20,599.74 | 20,475.00 | 20,475.00 | 20,475.00 | 133 |
| 2022-04-25 | 20,122.78 | 21,008.00 | 20,122.78 | 21,008.00 | 21,008.00 | 246 |
| 2022-04-22 | 20,400.00 | 20,400.00 | 19,708.21 | 19,708.21 | 19,708.21 | 323 |
| 2022-04-21 | 21,391.00 | 21,489.00 | 20,509.00 | 20,509.00 | 20,509.00 | 84 |
| 2022-04-20 | 22,308.00 | 22,308.00 | 21,704.91 | 21,704.91 | 21,704.91 | 55 |
| 2022-04-19 | 22,400.40 | 22,750.00 | 22,400.40 | 22,750.00 | 22,750.00 | 65 |
| 2022-04-18 | 20,715.00 | 21,305.00 | 20,715.00 | 21,305.00 | 21,305.00 | 69 |
| 2022-04-13 | 22,330.00 | 22,537.80 | 22,330.00 | 22,537.80 | 22,537.80 | 75 |
| 2022-04-12 | 22,000.01 | 23,168.39 | 22,000.01 | 23,168.39 | 23,168.39 | 88 |
| 2022-04-11 | 22,712.21 | 22,712.21 | 22,600.00 | 22,600.00 | 22,600.00 | 92 |
| 2022-04-08 | 23,540.00 | 23,540.00 | 23,417.32 | 23,417.32 | 23,417.32 | 158 |
| 2022-04-07 | 23,715.00 | 23,999.99 | 23,159.00 | 23,845.00 | 23,845.00 | 189 |
| 2022-04-06 | 23,103.00 | 23,635.00 | 23,065.00 | 23,576.96 | 23,576.96 | 1,192 |
| 2022-04-05 | 24,737.00 | 24,737.00 | 24,192.00 | 24,192.00 | 24,192.00 | 397 |
| 2022-04-04 | 24,500.00 | 25,200.00 | 24,486.71 | 25,200.00 | 25,200.00 | 195 |
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.