MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 28,326.39 | 28,326.39 | 26,980.00 | 27,599.99 | 27,599.99 | 356 |
| 2021-12-31 | 27,560.00 | 27,689.89 | 27,560.00 | 27,689.89 | 27,689.89 | 105 |
| 2021-12-30 | 27,483.50 | 27,899.99 | 27,400.01 | 27,825.00 | 27,825.00 | 247 |
| 2021-12-29 | 27,349.99 | 27,349.99 | 26,977.71 | 27,280.00 | 27,280.00 | 674 |
| 2021-12-28 | 26,950.00 | 27,354.20 | 26,950.00 | 27,156.95 | 27,156.95 | 1,336 |
| 2021-12-27 | 26,543.00 | 27,150.00 | 26,543.00 | 26,900.01 | 26,900.01 | 1,088 |
| 2021-12-23 | 25,816.48 | 26,100.00 | 25,780.00 | 26,051.01 | 26,051.01 | 183 |
| 2021-12-22 | 25,400.00 | 25,657.50 | 25,063.38 | 25,369.00 | 25,369.00 | 317 |
| 2021-12-21 | 24,625.00 | 25,600.00 | 24,565.91 | 25,431.00 | 25,431.00 | 407 |
| 2021-12-20 | 24,835.00 | 24,835.00 | 24,473.00 | 24,628.00 | 24,628.00 | 253 |
| 2021-12-17 | 23,900.00 | 24,870.00 | 23,900.00 | 24,720.00 | 24,720.00 | 442 |
| 2021-12-16 | 26,000.00 | 26,180.00 | 24,447.50 | 24,609.43 | 24,609.43 | 1,097 |
| 2021-12-15 | 24,880.00 | 25,650.00 | 24,880.00 | 25,487.96 | 25,487.96 | 508 |
| 2021-12-14 | 25,085.00 | 25,325.00 | 24,955.00 | 25,325.00 | 25,325.00 | 225 |
| 2021-12-13 | 24,300.00 | 25,264.79 | 24,000.00 | 24,717.77 | 24,717.77 | 1,470 |
| 2021-12-10 | 24,048.00 | 24,155.00 | 23,780.01 | 23,799.00 | 23,799.00 | 884 |
| 2021-12-09 | 25,260.00 | 25,426.30 | 23,748.00 | 23,749.89 | 23,749.89 | 1,172 |
| 2021-12-08 | 24,618.00 | 25,382.39 | 24,618.00 | 25,232.09 | 25,232.09 | 2,187 |
| 2021-12-07 | 24,928.00 | 25,210.00 | 24,628.00 | 24,628.00 | 24,628.00 | 1,567 |
| 2021-12-06 | 22,600.00 | 23,859.99 | 22,524.00 | 23,570.00 | 23,570.00 | 1,160 |
| 2021-12-03 | 23,385.00 | 23,400.00 | 22,350.01 | 22,521.17 | 22,521.17 | 1,198 |
| 2021-12-02 | 24,008.00 | 24,509.99 | 23,574.00 | 24,140.00 | 24,140.00 | 3,423 |
| 2021-12-01 | 25,463.77 | 25,463.77 | 24,005.91 | 24,158.99 | 24,158.99 | 327 |
| 2021-11-30 | 26,500.00 | 26,500.00 | 25,455.00 | 25,591.73 | 25,591.73 | 828 |
| 2021-11-29 | 27,150.00 | 27,150.00 | 26,715.00 | 26,835.31 | 26,835.31 | 5,334 |
| 2021-11-26 | 28,080.00 | 28,080.00 | 27,350.00 | 27,651.99 | 27,651.99 | 293 |
| 2021-11-24 | 27,400.00 | 27,975.00 | 27,219.00 | 27,379.00 | 27,379.00 | 803 |
| 2021-11-23 | 27,580.01 | 28,000.00 | 27,107.00 | 27,309.00 | 27,309.00 | 2,129 |
| 2021-11-22 | 28,460.00 | 28,500.00 | 27,680.00 | 27,723.00 | 27,723.00 | 4,637 |
| 2021-11-19 | 29,800.00 | 29,800.00 | 29,185.00 | 29,190.00 | 29,190.00 | 637 |
| 2021-11-18 | 31,000.00 | 31,000.00 | 29,700.00 | 30,273.00 | 30,273.00 | 539 |
| 2021-11-17 | 31,277.55 | 31,277.55 | 30,583.10 | 30,720.00 | 30,720.00 | 597 |
| 2021-11-16 | 32,050.00 | 32,157.00 | 31,670.00 | 31,877.60 | 31,877.60 | 995 |
| 2021-11-12 | 32,266.29 | 32,840.00 | 32,266.29 | 32,810.00 | 32,810.00 | 479 |
| 2021-11-11 | 33,120.00 | 33,250.00 | 32,438.00 | 32,660.00 | 32,660.00 | 236 |
| 2021-11-10 | 34,260.00 | 34,260.00 | 32,610.00 | 32,620.00 | 32,620.00 | 357 |
| 2021-11-09 | 34,000.00 | 34,670.00 | 33,800.01 | 34,670.00 | 34,670.00 | 1,081 |
| 2021-11-08 | 33,100.00 | 33,760.00 | 32,799.99 | 33,720.00 | 33,720.00 | 731 |
| 2021-11-05 | 34,400.00 | 34,730.00 | 33,034.00 | 33,200.00 | 33,200.00 | 6,397 |
| 2021-11-04 | 31,750.00 | 32,181.00 | 31,750.00 | 31,909.59 | 31,909.59 | 438 |
| 2021-11-03 | 31,778.77 | 31,900.00 | 31,500.01 | 31,620.01 | 31,620.01 | 429 |
| 2021-11-01 | 30,779.31 | 30,999.98 | 30,779.31 | 30,870.00 | 30,870.00 | 288 |
| 2021-10-29 | 30,600.00 | 30,671.01 | 30,600.00 | 30,650.00 | 30,650.00 | 119 |
| 2021-10-28 | 30,680.00 | 31,100.00 | 30,680.00 | 30,950.00 | 30,950.00 | 462 |
| 2021-10-27 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 58 |
| 2021-10-26 | 31,115.00 | 31,193.00 | 31,075.00 | 31,193.00 | 31,193.00 | 284 |
| 2021-10-25 | 31,000.01 | 31,170.00 | 31,000.01 | 31,170.00 | 31,170.00 | 111 |
| 2021-10-22 | 31,300.00 | 31,300.00 | 30,300.00 | 30,381.55 | 30,381.55 | 316 |
| 2021-10-21 | 32,432.00 | 32,432.00 | 32,219.99 | 32,225.00 | 32,225.00 | 72 |
| 2021-10-20 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 42 |
| 2021-10-19 | 32,958.99 | 32,958.99 | 32,000.05 | 32,655.50 | 32,655.50 | 862 |
| 2021-10-18 | 32,100.51 | 32,550.00 | 32,100.51 | 32,513.77 | 32,513.77 | 327 |
| 2021-10-15 | 32,105.00 | 32,130.00 | 31,745.00 | 31,818.29 | 31,818.29 | 513 |
| 2021-10-14 | 31,470.00 | 31,500.00 | 31,300.00 | 31,366.76 | 31,366.76 | 507 |
← NewerPage 20 of 20 · 1,194 trading days
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.