MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 41,305.00 | 41,350.00 | 41,305.00 | 41,350.00 | 41,350.00 | 41 |
| 2025-02-11 | 42,199.99 | 42,333.00 | 42,199.99 | 42,333.00 | 42,333.00 | 46 |
| 2025-02-10 | 41,950.00 | 42,114.00 | 41,820.00 | 42,114.00 | 42,114.00 | 116 |
| 2025-02-07 | 41,915.00 | 41,915.00 | 40,853.00 | 40,853.00 | 40,853.00 | 155 |
| 2025-02-06 | 41,000.00 | 41,327.50 | 41,000.00 | 41,200.00 | 41,200.00 | 446 |
| 2025-02-05 | 40,282.00 | 40,563.10 | 40,260.00 | 40,538.00 | 40,538.00 | 215 |
| 2025-02-04 | 39,750.00 | 40,285.71 | 39,750.00 | 40,250.00 | 40,250.00 | 155 |
| 2025-01-31 | 40,722.00 | 40,722.00 | 39,722.00 | 39,722.00 | 39,722.00 | 277 |
| 2025-01-30 | 39,225.00 | 40,344.43 | 39,225.00 | 40,291.08 | 40,291.08 | 1,324 |
| 2025-01-29 | 38,639.00 | 38,750.00 | 38,604.00 | 38,683.00 | 38,683.00 | 158 |
| 2025-01-28 | 38,450.00 | 39,025.00 | 38,450.00 | 39,025.00 | 39,025.00 | 588 |
| 2025-01-27 | 38,300.00 | 38,380.00 | 37,661.41 | 38,245.03 | 38,245.03 | 380 |
| 2025-01-24 | 36,500.00 | 37,735.51 | 36,500.00 | 37,350.00 | 37,350.00 | 486 |
| 2025-01-23 | 36,900.01 | 37,070.00 | 36,900.01 | 37,058.00 | 37,058.00 | 363 |
| 2025-01-22 | 38,499.99 | 38,649.99 | 37,130.00 | 37,130.00 | 37,130.00 | 44 |
| 2025-01-21 | 38,169.00 | 38,169.00 | 37,981.32 | 38,065.58 | 38,065.58 | 127 |
| 2025-01-17 | 38,500.00 | 38,500.00 | 38,250.00 | 38,250.00 | 38,250.00 | 78 |
| 2025-01-16 | 37,600.00 | 38,472.23 | 37,600.00 | 38,472.23 | 38,472.23 | 117 |
| 2025-01-15 | 36,692.00 | 37,771.53 | 36,692.00 | 37,600.01 | 37,600.01 | 249 |
| 2025-01-14 | 36,000.00 | 36,290.00 | 35,900.00 | 35,900.00 | 35,900.00 | 155 |
| 2025-01-13 | 36,105.00 | 36,105.00 | 36,105.00 | 36,105.00 | 36,105.00 | 25 |
| 2025-01-10 | 36,550.00 | 36,750.00 | 36,550.00 | 36,580.71 | 36,580.71 | 362 |
| 2025-01-08 | 35,597.00 | 35,645.00 | 35,597.00 | 35,645.00 | 35,645.00 | 2,253 |
| 2025-01-07 | 36,453.00 | 36,519.00 | 35,780.01 | 35,950.00 | 35,950.00 | 304 |
| 2025-01-06 | 36,626.00 | 36,626.00 | 36,360.00 | 36,439.44 | 36,439.44 | 458 |
| 2025-01-03 | 36,996.77 | 38,155.50 | 36,996.77 | 38,109.09 | 38,109.09 | 338 |
| 2025-01-02 | 35,600.00 | 36,525.00 | 35,600.00 | 36,525.00 | 36,525.00 | 127 |
| 2024-12-31 | 35,580.00 | 35,580.00 | 35,550.01 | 35,550.01 | 35,550.01 | 60 |
| 2024-12-30 | 34,500.00 | 35,416.00 | 34,500.00 | 35,294.10 | 35,294.10 | 723 |
| 2024-12-27 | 34,900.00 | 34,900.00 | 34,834.00 | 34,834.00 | 34,834.00 | 378 |
| 2024-12-26 | 35,000.01 | 35,000.01 | 35,000.01 | 35,000.01 | 35,000.01 | 122 |
| 2024-12-23 | 34,900.00 | 35,058.00 | 34,900.00 | 35,006.93 | 35,006.93 | 161 |
| 2024-12-20 | 33,800.00 | 34,630.00 | 33,350.00 | 34,630.00 | 34,630.00 | 951 |
| 2024-12-19 | 34,900.01 | 34,900.01 | 33,878.00 | 33,878.00 | 33,878.00 | 3,001 |
| 2024-12-18 | 36,959.19 | 36,959.19 | 34,600.00 | 34,793.20 | 34,793.20 | 2,972 |
| 2024-12-17 | 36,400.00 | 36,920.00 | 36,400.00 | 36,579.95 | 36,579.95 | 148 |
| 2024-12-16 | 37,100.01 | 37,100.01 | 36,180.01 | 36,245.00 | 36,245.00 | 921 |
| 2024-12-13 | 36,881.01 | 37,099.14 | 36,640.00 | 36,652.35 | 36,652.35 | 208 |
| 2024-12-11 | 38,340.49 | 38,340.49 | 38,028.00 | 38,028.00 | 38,028.00 | 222 |
| 2024-12-10 | 37,425.01 | 37,615.00 | 37,350.00 | 37,590.00 | 37,590.00 | 491 |
| 2024-12-09 | 38,950.00 | 38,950.00 | 37,703.95 | 37,703.95 | 37,703.95 | 660 |
| 2024-12-06 | 40,072.93 | 40,150.00 | 39,341.29 | 39,341.29 | 39,341.29 | 515 |
| 2024-12-05 | 39,990.00 | 40,093.00 | 39,976.09 | 39,976.09 | 39,976.09 | 395 |
| 2024-12-04 | 40,300.00 | 40,550.00 | 40,160.00 | 40,530.08 | 40,530.08 | 336 |
| 2024-12-03 | 39,520.00 | 39,520.00 | 39,314.00 | 39,420.00 | 39,420.00 | 167 |
| 2024-12-02 | 40,588.00 | 40,588.00 | 39,700.00 | 39,760.00 | 39,760.00 | 191 |
| 2024-11-29 | 40,177.00 | 40,440.00 | 40,000.01 | 40,352.95 | 40,352.95 | 246 |
| 2024-11-27 | 43,400.00 | 43,400.00 | 42,010.00 | 42,010.00 | 42,010.00 | 201 |
| 2024-11-26 | 44,109.00 | 44,109.00 | 43,000.01 | 43,000.01 | 43,000.01 | 1,117 |
| 2024-11-25 | 41,600.00 | 42,700.00 | 41,600.00 | 42,670.00 | 42,670.00 | 506 |
| 2024-11-22 | 40,360.00 | 41,060.00 | 40,300.00 | 40,965.69 | 40,965.69 | 728 |
| 2024-11-21 | 38,868.50 | 40,000.00 | 38,868.50 | 39,984.00 | 39,984.00 | 165 |
| 2024-11-20 | 38,900.00 | 39,167.99 | 38,771.80 | 39,167.99 | 39,167.99 | 467 |
| 2024-11-19 | 38,496.00 | 38,496.00 | 38,396.00 | 38,396.00 | 38,396.00 | 74 |
| 2024-11-15 | 38,002.00 | 38,300.00 | 37,858.68 | 38,300.00 | 38,300.00 | 116 |
| 2024-11-14 | 38,400.00 | 38,400.00 | 38,050.00 | 38,400.00 | 38,400.00 | 293 |
| 2024-11-13 | 40,650.00 | 40,650.00 | 39,636.10 | 39,636.10 | 39,636.10 | 108 |
| 2024-11-12 | 40,306.64 | 40,990.00 | 40,230.00 | 40,781.00 | 40,781.00 | 766 |
| 2024-11-11 | 38,083.86 | 40,070.00 | 38,083.86 | 39,835.11 | 39,835.11 | 776 |
| 2024-11-08 | 36,300.00 | 37,615.00 | 36,300.00 | 37,615.00 | 37,615.00 | 1,438 |
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.