MercadoLibre, Inc. (0K0E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:04PM BST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 1,276.00 | 1,280.22 | 1,266.00 | 1,276.09 | 1,276.09 | 118 |
| 22 Sept 2023 | 1,311.25 | 1,311.25 | 1,285.51 | 1,285.51 | 1,285.51 | 620 |
| 21 Sept 2023 | 1,289.01 | 1,304.14 | 1,287.77 | 1,299.92 | 1,299.92 | 410 |
| 20 Sept 2023 | 1,357.00 | 1,359.62 | 1,337.80 | 1,348.60 | 1,348.60 | 108 |
| 19 Sept 2023 | 1,368.00 | 1,368.00 | 1,326.01 | 1,333.67 | 1,333.67 | 502 |
| 18 Sept 2023 | 1,385.00 | 1,399.77 | 1,372.51 | 1,387.60 | 1,387.60 | 221 |
| 15 Sept 2023 | 1,385.00 | 1,401.00 | 1,381.27 | 1,387.12 | 1,387.12 | 218 |
| 14 Sept 2023 | 1,403.63 | 1,403.63 | 1,364.75 | 1,382.68 | 1,382.68 | 274 |
| 13 Sept 2023 | 1,399.14 | 1,399.14 | 1,373.38 | 1,384.49 | 1,384.49 | 538 |
| 12 Sept 2023 | 1,418.27 | 1,418.27 | 1,391.87 | 1,403.37 | 1,403.37 | 153 |
| 11 Sept 2023 | 1,441.04 | 1,441.04 | 1,406.76 | 1,417.16 | 1,417.16 | 905 |
| 08 Sept 2023 | 1,427.02 | 1,451.87 | 1,427.02 | 1,435.75 | 1,435.75 | 749 |
| 07 Sept 2023 | 1,423.95 | 1,441.11 | 1,402.01 | 1,441.11 | 1,441.11 | 858 |
| 06 Sept 2023 | 1,425.27 | 1,437.24 | 1,419.56 | 1,425.71 | 1,425.71 | 809 |
| 05 Sept 2023 | 1,420.00 | 1,442.51 | 1,410.14 | 1,442.51 | 1,442.51 | 2,060 |
| 04 Sept 2023 | 1,407.27 | 1,407.27 | 1,407.27 | 1,407.27 | 1,407.27 | 678 |
| 01 Sept 2023 | 1,402.62 | 1,419.15 | 1,398.24 | 1,412.82 | 1,412.82 | 568 |
| 31 Aug 2023 | 1,348.18 | 1,376.75 | 1,340.14 | 1,375.00 | 1,375.00 | 320 |
| 30 Aug 2023 | 1,317.59 | 1,340.00 | 1,315.25 | 1,336.06 | 1,336.06 | 126 |
| 29 Aug 2023 | 1,274.48 | 1,320.33 | 1,274.48 | 1,302.81 | 1,302.81 | 229 |
| 25 Aug 2023 | 1,219.14 | 1,224.10 | 1,203.04 | 1,223.66 | 1,223.66 | 2,747 |
| 24 Aug 2023 | 1,261.00 | 1,261.00 | 1,225.04 | 1,230.66 | 1,230.66 | 172 |
| 23 Aug 2023 | 1,257.23 | 1,268.00 | 1,253.42 | 1,265.70 | 1,265.70 | 72 |
| 22 Aug 2023 | 1,238.34 | 1,250.00 | 1,223.65 | 1,234.26 | 1,234.26 | 693 |
| 21 Aug 2023 | 1,207.99 | 1,231.00 | 1,204.26 | 1,211.25 | 1,211.25 | 184 |
| 18 Aug 2023 | 1,184.01 | 1,214.02 | 1,181.23 | 1,196.94 | 1,196.94 | 333 |
| 17 Aug 2023 | 1,252.00 | 1,252.00 | 1,208.73 | 1,218.72 | 1,218.72 | 170 |
| 16 Aug 2023 | 1,282.67 | 1,282.67 | 1,252.16 | 1,252.16 | 1,252.16 | 241 |
| 15 Aug 2023 | 1,281.14 | 1,291.50 | 1,280.00 | 1,286.21 | 1,286.21 | 68 |
| 14 Aug 2023 | 1,325.86 | 1,325.86 | 1,273.97 | 1,304.67 | 1,304.67 | 1,240 |
| 11 Aug 2023 | 1,359.99 | 1,366.56 | 1,342.77 | 1,343.30 | 1,343.30 | 751 |
| 10 Aug 2023 | 1,349.00 | 1,375.00 | 1,340.68 | 1,375.00 | 1,375.00 | 4,983 |
| 09 Aug 2023 | 1,345.01 | 1,347.65 | 1,322.23 | 1,322.98 | 1,322.98 | 755 |
| 08 Aug 2023 | 1,348.97 | 1,356.16 | 1,314.09 | 1,330.46 | 1,330.46 | 10,910 |
| 07 Aug 2023 | 1,317.05 | 1,359.97 | 1,292.86 | 1,359.97 | 1,359.97 | 889 |
| 04 Aug 2023 | 1,320.99 | 1,323.00 | 1,281.70 | 1,305.34 | 1,305.34 | 1,623 |
| 03 Aug 2023 | 1,199.20 | 1,310.28 | 1,199.20 | 1,297.33 | 1,297.33 | 1,376 |
| 02 Aug 2023 | 1,187.96 | 1,189.04 | 1,151.12 | 1,172.52 | 1,172.52 | 243 |
| 01 Aug 2023 | 1,234.93 | 1,234.93 | 1,205.19 | 1,214.07 | 1,214.07 | 192 |
| 31 Jul 2023 | 1,239.00 | 1,252.83 | 1,225.80 | 1,225.80 | 1,225.80 | 342 |
| 28 Jul 2023 | 1,190.01 | 1,220.00 | 1,189.60 | 1,220.00 | 1,220.00 | 329 |
| 27 Jul 2023 | 1,197.65 | 1,220.01 | 1,194.25 | 1,197.37 | 1,197.37 | 219 |
| 26 Jul 2023 | 1,180.74 | 1,184.62 | 1,173.06 | 1,183.92 | 1,183.92 | 290 |
| 25 Jul 2023 | 1,204.20 | 1,209.66 | 1,200.92 | 1,200.92 | 1,200.92 | 33 |
| 24 Jul 2023 | 1,224.35 | 1,224.35 | 1,179.17 | 1,207.98 | 1,207.98 | 301 |
| 21 Jul 2023 | 1,210.24 | 1,227.88 | 1,204.22 | 1,227.10 | 1,227.10 | 73 |
| 20 Jul 2023 | 1,213.29 | 1,223.04 | 1,205.39 | 1,208.28 | 1,208.28 | 229 |
| 19 Jul 2023 | 1,215.00 | 1,230.79 | 1,210.00 | 1,215.41 | 1,215.41 | 199 |
| 18 Jul 2023 | 1,175.33 | 1,189.84 | 1,172.82 | 1,188.19 | 1,188.19 | 798 |
| 17 Jul 2023 | 1,127.33 | 1,173.64 | 1,127.33 | 1,170.05 | 1,170.05 | 5,159 |
| 14 Jul 2023 | 1,141.00 | 1,142.01 | 1,127.00 | 1,128.48 | 1,128.48 | 3,114 |
| 13 Jul 2023 | 1,149.99 | 1,153.98 | 1,130.03 | 1,151.71 | 1,151.71 | 991 |
| 12 Jul 2023 | 1,139.95 | 1,151.00 | 1,130.00 | 1,147.79 | 1,147.79 | 224 |
| 11 Jul 2023 | 1,084.66 | 1,130.00 | 1,084.04 | 1,125.74 | 1,125.74 | 611 |
| 10 Jul 2023 | 1,105.00 | 1,108.00 | 1,064.44 | 1,084.61 | 1,084.61 | 1,183 |
| 07 Jul 2023 | 1,176.59 | 1,189.80 | 1,160.21 | 1,170.20 | 1,170.20 | 170 |
| 06 Jul 2023 | 1,223.38 | 1,223.38 | 1,145.00 | 1,169.45 | 1,169.45 | 735 |
| 05 Jul 2023 | 1,188.11 | 1,233.73 | 1,181.61 | 1,233.73 | 1,233.73 | 736 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 1,190.00 | 1,190.00 | 1,172.46 | 1,181.65 | 1,181.65 | 153 |
| 30 Jun 2023 | 1,188.00 | 1,210.77 | 1,176.68 | 1,201.97 | 1,201.97 | 599 |
| 29 Jun 2023 | 1,213.53 | 1,213.53 | 1,172.82 | 1,172.82 | 1,172.82 | 380 |
| 28 Jun 2023 | 1,162.25 | 1,202.31 | 1,156.85 | 1,197.85 | 1,197.85 | 245 |
| 27 Jun 2023 | 1,171.24 | 1,179.99 | 1,160.81 | 1,170.00 | 1,170.00 | 392 |
| 26 Jun 2023 | 1,223.49 | 1,239.00 | 1,157.97 | 1,169.18 | 1,169.18 | 958 |
| 23 Jun 2023 | 1,223.99 | 1,227.84 | 1,191.29 | 1,227.84 | 1,227.84 | 720 |
| 22 Jun 2023 | 1,210.90 | 1,235.00 | 1,201.00 | 1,232.15 | 1,232.15 | 5,238 |
| 21 Jun 2023 | 1,200.58 | 1,226.46 | 1,194.67 | 1,223.04 | 1,223.04 | 480 |
| 20 Jun 2023 | 1,188.05 | 1,236.00 | 1,182.00 | 1,204.35 | 1,204.35 | 288 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 1,204.63 | 1,208.84 | 1,200.73 | 1,204.00 | 1,204.00 | 118 |
| 15 Jun 2023 | 1,206.41 | 1,215.50 | 1,201.60 | 1,212.28 | 1,212.28 | 310 |
| 14 Jun 2023 | 1,206.27 | 1,216.29 | 1,200.06 | 1,212.55 | 1,212.55 | 396 |
| 13 Jun 2023 | 1,249.91 | 1,249.91 | 1,197.00 | 1,205.18 | 1,205.18 | 246 |
| 12 Jun 2023 | 1,201.67 | 1,217.97 | 1,197.64 | 1,217.97 | 1,217.97 | 2,081 |
| 09 Jun 2023 | 1,219.16 | 1,219.16 | 1,187.02 | 1,215.00 | 1,215.00 | 227 |
| 08 Jun 2023 | 1,200.00 | 1,221.00 | 1,192.60 | 1,207.00 | 1,207.00 | 499 |
| 07 Jun 2023 | 1,254.99 | 1,257.83 | 1,201.12 | 1,208.80 | 1,208.80 | 567 |
| 06 Jun 2023 | 1,282.98 | 1,282.98 | 1,247.34 | 1,258.99 | 1,258.99 | 456 |
| 05 Jun 2023 | 1,268.09 | 1,292.17 | 1,262.87 | 1,286.44 | 1,286.44 | 452 |
| 02 Jun 2023 | 1,280.28 | 1,280.28 | 1,221.08 | 1,266.64 | 1,266.64 | 725 |
| 01 Jun 2023 | 1,236.36 | 1,269.89 | 1,236.36 | 1,269.89 | 1,269.89 | 83 |
| 31 May 2023 | 1,244.37 | 1,245.00 | 1,227.99 | 1,245.00 | 1,245.00 | 746 |
| 30 May 2023 | 1,297.25 | 1,299.51 | 1,245.95 | 1,245.95 | 1,245.95 | 325 |
| 26 May 2023 | 1,256.61 | 1,293.42 | 1,253.26 | 1,291.50 | 1,291.50 | 168 |
| 25 May 2023 | 1,308.13 | 1,308.13 | 1,261.14 | 1,262.00 | 1,262.00 | 1,725 |
| 24 May 2023 | 1,281.44 | 1,293.65 | 1,262.03 | 1,282.99 | 1,282.99 | 551 |
| 23 May 2023 | 1,331.74 | 1,350.26 | 1,312.00 | 1,312.56 | 1,312.56 | 190 |
| 22 May 2023 | 1,318.17 | 1,365.00 | 1,318.17 | 1,348.92 | 1,348.92 | 264 |
| 19 May 2023 | 1,315.00 | 1,318.28 | 1,300.46 | 1,303.22 | 1,303.22 | 228 |
| 18 May 2023 | 1,323.99 | 1,330.69 | 1,310.00 | 1,316.05 | 1,316.05 | 333 |
| 17 May 2023 | 1,288.25 | 1,322.00 | 1,276.09 | 1,322.00 | 1,322.00 | 478 |
| 16 May 2023 | 1,292.74 | 1,294.09 | 1,269.87 | 1,270.99 | 1,270.99 | 245 |
| 15 May 2023 | 1,289.92 | 1,304.95 | 1,286.06 | 1,301.07 | 1,301.07 | 599 |
| 12 May 2023 | 1,296.52 | 1,296.52 | 1,262.00 | 1,272.72 | 1,272.72 | 2,343 |
| 11 May 2023 | 1,289.88 | 1,299.01 | 1,283.00 | 1,299.01 | 1,299.01 | 197 |
| 10 May 2023 | 1,244.00 | 1,314.00 | 1,244.00 | 1,278.00 | 1,278.00 | 507 |
| 09 May 2023 | 1,284.50 | 1,284.50 | 1,250.46 | 1,252.13 | 1,252.13 | 4,932 |
| 05 May 2023 | 1,235.79 | 1,259.00 | 1,223.17 | 1,249.64 | 1,249.64 | 371 |
| 04 May 2023 | 1,326.00 | 1,336.81 | 1,227.36 | 1,230.82 | 1,230.82 | 1,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
