MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 36,600.00 | 36,600.00 | 34,850.00 | 35,152.56 | 35,152.56 | 6,059 |
| 2024-11-06 | 43,380.00 | 43,380.00 | 41,960.01 | 42,437.18 | 42,437.18 | 1,065 |
| 2024-11-05 | 41,800.00 | 42,000.00 | 41,760.00 | 41,949.00 | 41,949.00 | 852 |
| 2024-11-04 | 41,753.44 | 41,753.44 | 41,753.44 | 41,753.44 | 41,753.44 | 18 |
| 2024-11-01 | 41,478.00 | 41,478.00 | 41,400.00 | 41,400.02 | 41,400.02 | 194 |
| 2024-10-31 | 40,000.00 | 40,874.00 | 39,940.01 | 40,874.00 | 40,874.00 | 517 |
| 2024-10-30 | 39,940.00 | 40,799.99 | 39,940.00 | 40,710.00 | 40,710.00 | 81 |
| 2024-10-29 | 41,254.00 | 41,322.00 | 41,100.00 | 41,100.00 | 41,100.00 | 67 |
| 2024-10-25 | 41,999.99 | 41,999.99 | 41,458.60 | 41,458.60 | 41,458.60 | 148 |
| 2024-10-24 | 40,857.00 | 40,857.00 | 40,857.00 | 40,857.00 | 40,857.00 | 17 |
| 2024-10-23 | 41,181.96 | 41,181.96 | 40,280.02 | 40,280.02 | 40,280.02 | 46 |
| 2024-10-22 | 41,181.94 | 41,494.52 | 41,181.94 | 41,181.96 | 41,181.96 | 55 |
| 2024-10-21 | 41,370.01 | 41,370.01 | 41,370.01 | 41,370.01 | 41,370.01 | 41 |
| 2024-10-18 | 40,655.06 | 41,370.00 | 40,655.06 | 41,370.00 | 41,370.00 | 26 |
| 2024-10-16 | 40,474.01 | 40,474.01 | 40,474.01 | 40,474.01 | 40,474.01 | 111 |
| 2024-10-15 | 40,599.00 | 40,599.00 | 40,474.00 | 40,474.00 | 40,474.00 | 86 |
| 2024-10-14 | 40,290.00 | 40,491.45 | 40,290.00 | 40,491.45 | 40,491.45 | 51 |
| 2024-10-11 | 40,310.00 | 40,310.00 | 40,310.00 | 40,310.00 | 40,310.00 | 20 |
| 2024-10-10 | 40,019.00 | 40,019.00 | 40,017.99 | 40,017.99 | 40,017.99 | 42 |
| 2024-10-09 | 39,268.00 | 39,268.00 | 39,100.01 | 39,265.01 | 39,265.01 | 96 |
| 2024-10-08 | 38,450.00 | 38,855.00 | 38,450.00 | 38,700.00 | 38,700.00 | 51 |
| 2024-10-07 | 38,190.00 | 38,377.91 | 38,000.00 | 38,000.00 | 38,000.00 | 1,083 |
| 2024-10-04 | 37,400.00 | 37,530.00 | 37,400.00 | 37,530.00 | 37,530.00 | 58 |
| 2024-10-03 | 38,200.00 | 38,200.00 | 38,005.00 | 38,150.00 | 38,150.00 | 126 |
| 2024-10-02 | 38,452.21 | 38,452.21 | 38,100.00 | 38,100.03 | 38,100.03 | 84 |
| 2024-09-30 | 40,075.38 | 40,075.38 | 40,075.38 | 40,075.38 | 40,075.38 | 145 |
| 2024-09-27 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 20 |
| 2024-09-26 | 41,400.00 | 41,445.00 | 41,334.99 | 41,334.99 | 41,334.99 | 46 |
| 2024-09-25 | 40,929.99 | 41,651.21 | 40,929.99 | 41,651.21 | 41,651.21 | 48 |
| 2024-09-23 | 40,800.00 | 40,921.23 | 40,800.00 | 40,921.23 | 40,921.23 | 124 |
| 2024-09-20 | 40,867.00 | 40,867.00 | 40,867.00 | 40,867.00 | 40,867.00 | 17 |
| 2024-09-19 | 41,491.90 | 41,491.90 | 41,491.90 | 41,491.90 | 41,491.90 | 46 |
| 2024-09-18 | 40,398.00 | 40,398.00 | 40,398.00 | 40,398.00 | 40,398.00 | 24 |
| 2024-09-17 | 41,056.27 | 41,056.27 | 41,056.27 | 41,056.27 | 41,056.27 | 12 |
| 2024-09-13 | 41,050.00 | 41,799.99 | 40,909.24 | 41,799.99 | 41,799.99 | 106 |
| 2024-09-12 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 75 |
| 2024-09-10 | 39,899.51 | 39,899.51 | 39,899.51 | 39,899.51 | 39,899.51 | 22 |
| 2024-09-09 | 40,100.00 | 40,100.00 | 39,899.50 | 39,899.50 | 39,899.50 | 50 |
| 2024-09-06 | 39,100.02 | 39,100.02 | 39,100.02 | 39,100.02 | 39,100.02 | 33 |
| 2024-09-05 | 39,990.00 | 40,251.00 | 39,990.00 | 40,251.00 | 40,251.00 | 73 |
| 2024-09-04 | 38,515.41 | 39,779.46 | 38,515.41 | 39,779.46 | 39,779.46 | 516 |
| 2024-09-03 | 40,249.99 | 40,249.99 | 39,501.54 | 39,501.54 | 39,501.54 | 52 |
| 2024-08-30 | 40,500.00 | 40,500.00 | 40,303.50 | 40,400.00 | 40,400.00 | 109 |
| 2024-08-29 | 39,998.18 | 39,999.00 | 39,998.18 | 39,999.00 | 39,999.00 | 202 |
| 2024-08-28 | 38,920.00 | 39,280.00 | 38,920.00 | 39,250.00 | 39,250.00 | 348 |
| 2024-08-27 | 40,198.70 | 40,198.70 | 39,849.75 | 40,047.03 | 40,047.03 | 74 |
| 2024-08-26 | 38,167.00 | 38,627.00 | 38,167.00 | 38,449.01 | 38,449.01 | 42 |
| 2024-08-23 | 38,030.00 | 38,030.00 | 38,030.00 | 38,030.00 | 38,030.00 | 21 |
| 2024-08-22 | 39,040.00 | 39,040.00 | 38,563.00 | 38,660.00 | 38,660.00 | 158 |
| 2024-08-21 | 38,039.25 | 38,784.00 | 38,039.25 | 38,715.31 | 38,715.31 | 363 |
| 2024-08-20 | 37,815.00 | 38,039.26 | 37,800.00 | 38,039.26 | 38,039.26 | 140 |
| 2024-08-19 | 37,800.00 | 37,916.73 | 37,800.00 | 37,916.73 | 37,916.73 | 42 |
| 2024-08-16 | 37,100.00 | 37,150.00 | 36,600.01 | 37,050.00 | 37,050.00 | 183 |
| 2024-08-15 | 36,860.86 | 37,250.00 | 36,860.86 | 37,250.00 | 37,250.00 | 786 |
| 2024-08-14 | 35,680.00 | 35,740.00 | 35,650.00 | 35,740.00 | 35,740.00 | 89 |
| 2024-08-13 | 36,000.01 | 36,504.49 | 36,000.01 | 36,350.00 | 36,350.00 | 72 |
| 2024-08-12 | 35,715.00 | 36,272.00 | 35,715.00 | 36,272.00 | 36,272.00 | 236 |
| 2024-08-09 | 35,508.41 | 35,510.00 | 35,508.41 | 35,510.00 | 35,510.00 | 55 |
| 2024-08-08 | 35,667.00 | 35,667.00 | 35,365.00 | 35,365.00 | 35,365.00 | 471 |
| 2024-08-07 | 35,706.00 | 35,985.00 | 35,554.99 | 35,985.00 | 35,985.00 | 87 |
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.