MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 23,601.00 | 24,827.99 | 23,601.00 | 24,220.00 | 24,220.00 | 276 |
| 2022-03-31 | 23,880.00 | 24,619.99 | 23,657.00 | 23,657.00 | 23,657.00 | 320 |
| 2022-03-30 | 24,900.00 | 25,000.00 | 23,817.40 | 23,888.75 | 23,888.75 | 121 |
| 2022-03-29 | 24,900.00 | 25,200.00 | 24,650.00 | 25,000.01 | 25,000.01 | 262 |
| 2022-03-28 | 23,634.32 | 24,605.00 | 23,634.32 | 24,542.31 | 24,542.31 | 207 |
| 2022-03-25 | 23,999.00 | 23,999.00 | 23,103.01 | 23,311.09 | 23,311.09 | 1,127 |
| 2022-03-24 | 24,317.30 | 24,840.00 | 24,317.30 | 24,840.00 | 24,840.00 | 356 |
| 2022-03-23 | 24,000.00 | 25,260.48 | 24,000.00 | 24,317.31 | 24,317.31 | 334 |
| 2022-03-22 | 23,750.00 | 24,700.00 | 23,750.00 | 24,700.00 | 24,700.00 | 374 |
| 2022-03-18 | 24,086.00 | 24,170.00 | 23,695.00 | 24,145.44 | 24,145.44 | 403 |
| 2022-03-17 | 22,853.15 | 23,389.00 | 22,549.01 | 23,389.00 | 23,389.00 | 553 |
| 2022-03-16 | 20,848.00 | 22,117.00 | 20,847.00 | 22,111.22 | 22,111.22 | 2,889 |
| 2022-03-15 | 19,480.00 | 19,899.99 | 19,459.00 | 19,882.99 | 19,882.99 | 465 |
| 2022-03-14 | 19,225.00 | 19,250.00 | 18,400.00 | 18,631.00 | 18,631.00 | 395 |
| 2022-03-11 | 19,200.00 | 19,200.00 | 18,700.00 | 18,793.96 | 18,793.96 | 1,366 |
| 2022-03-10 | 19,700.00 | 19,928.69 | 19,116.81 | 19,700.01 | 19,700.01 | 118 |
| 2022-03-09 | 20,357.39 | 20,750.00 | 19,740.00 | 20,750.00 | 20,750.00 | 664 |
| 2022-03-08 | 20,000.00 | 20,498.00 | 19,740.00 | 20,498.00 | 20,498.00 | 512 |
| 2022-03-07 | 22,250.00 | 22,250.00 | 20,600.00 | 20,625.00 | 20,625.00 | 381 |
| 2022-03-04 | 22,203.81 | 22,443.00 | 22,203.81 | 22,252.95 | 22,252.95 | 54 |
| 2022-03-03 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | 83 |
| 2022-03-02 | 22,202.51 | 23,350.00 | 22,110.01 | 23,350.00 | 23,350.00 | 96 |
| 2022-03-01 | 23,577.00 | 24,000.00 | 23,320.00 | 23,320.00 | 23,320.00 | 250 |
| 2022-02-28 | 23,000.00 | 23,336.00 | 22,645.01 | 22,645.01 | 22,645.01 | 664 |
| 2022-02-25 | 22,064.00 | 22,660.00 | 22,064.00 | 22,554.99 | 22,554.99 | 443 |
| 2022-02-24 | 18,240.00 | 21,321.29 | 18,041.11 | 21,196.67 | 21,196.67 | 2,087 |
| 2022-02-23 | 19,362.00 | 19,362.00 | 18,700.00 | 18,770.00 | 18,770.00 | 714 |
| 2022-02-22 | 19,299.00 | 19,299.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1,126 |
| 2022-02-18 | 20,100.00 | 20,724.99 | 19,228.00 | 19,299.00 | 19,299.00 | 901 |
| 2022-02-17 | 22,987.49 | 22,987.49 | 20,700.02 | 20,730.00 | 20,730.00 | 568 |
| 2022-02-16 | 23,492.99 | 23,492.99 | 22,201.01 | 22,905.75 | 22,905.75 | 374 |
| 2022-02-15 | 23,600.00 | 23,910.00 | 23,398.41 | 23,737.14 | 23,737.14 | 1,080 |
| 2022-02-14 | 22,585.00 | 23,000.00 | 22,585.00 | 22,894.47 | 22,894.47 | 249 |
| 2022-02-11 | 23,399.99 | 23,399.99 | 22,140.00 | 22,381.56 | 22,381.56 | 1,131 |
| 2022-02-10 | 22,650.00 | 23,849.99 | 22,542.01 | 23,299.99 | 23,299.99 | 954 |
| 2022-02-09 | 22,065.00 | 23,200.00 | 22,065.00 | 23,170.72 | 23,170.72 | 734 |
| 2022-02-08 | 21,188.00 | 21,759.90 | 21,188.00 | 21,759.90 | 21,759.90 | 337 |
| 2022-02-04 | 20,750.00 | 21,700.00 | 20,750.00 | 21,553.64 | 21,553.64 | 114 |
| 2022-02-03 | 21,292.00 | 21,485.00 | 20,520.00 | 20,520.00 | 20,520.00 | 4,370 |
| 2022-02-02 | 22,605.00 | 22,618.00 | 22,270.00 | 22,270.00 | 22,270.00 | 174 |
| 2022-02-01 | 22,764.30 | 23,262.45 | 22,764.30 | 22,991.00 | 22,991.00 | 137 |
| 2022-01-31 | 23,167.00 | 23,424.99 | 22,800.00 | 23,300.00 | 23,300.00 | 775 |
| 2022-01-28 | 20,511.80 | 21,578.00 | 20,490.00 | 21,543.76 | 21,543.76 | 491 |
| 2022-01-27 | 21,137.93 | 21,350.00 | 20,692.00 | 20,800.00 | 20,800.00 | 479 |
| 2022-01-26 | 21,300.00 | 21,570.00 | 20,363.00 | 20,363.00 | 20,363.00 | 198 |
| 2022-01-25 | 20,900.20 | 21,350.00 | 20,500.00 | 20,927.00 | 20,927.00 | 277 |
| 2022-01-24 | 20,550.00 | 20,800.00 | 19,830.00 | 20,600.00 | 20,600.00 | 687 |
| 2022-01-21 | 21,950.00 | 22,750.00 | 21,600.00 | 21,960.26 | 21,960.26 | 394 |
| 2022-01-20 | 23,405.00 | 23,489.94 | 22,700.00 | 22,700.00 | 22,700.00 | 360 |
| 2022-01-19 | 22,359.00 | 22,550.00 | 21,694.00 | 21,741.62 | 21,741.62 | 433 |
| 2022-01-18 | 22,929.83 | 23,225.23 | 22,393.00 | 22,393.00 | 22,393.00 | 315 |
| 2022-01-14 | 23,000.00 | 23,000.00 | 22,747.00 | 22,930.00 | 22,930.00 | 272 |
| 2022-01-13 | 23,600.01 | 24,169.00 | 23,000.00 | 23,000.00 | 23,000.00 | 364 |
| 2022-01-12 | 24,500.00 | 24,610.35 | 23,385.00 | 24,610.35 | 24,610.35 | 939 |
| 2022-01-11 | 21,784.85 | 23,900.00 | 21,784.85 | 23,860.00 | 23,860.00 | 2,230 |
| 2022-01-10 | 21,100.00 | 21,499.99 | 20,650.00 | 21,499.99 | 21,499.99 | 2,133 |
| 2022-01-07 | 23,345.39 | 23,345.39 | 21,928.00 | 22,287.39 | 22,287.39 | 658 |
| 2022-01-06 | 23,250.00 | 23,730.00 | 22,706.50 | 23,592.73 | 23,592.73 | 1,676 |
| 2022-01-05 | 24,460.00 | 24,460.00 | 23,199.99 | 23,199.99 | 23,199.99 | 551 |
| 2022-01-04 | 26,400.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,500.00 | 412 |
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.