MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 97.080 | 99.200 | 96.670 | 99.200 | 99.200 | 413,148 |
| 2025-02-12 | 97.780 | 98.210 | 96.000 | 97.100 | 97.100 | 303,611 |
| 2025-02-11 | 98.240 | 99.540 | 96.700 | 98.310 | 98.310 | 326,423 |
| 2025-02-10 | 97.220 | 98.510 | 96.630 | 98.430 | 98.430 | 271,922 |
| 2025-02-07 | 96.510 | 98.000 | 95.600 | 97.230 | 97.230 | 453,522 |
| 2025-02-06 | 93.760 | 97.150 | 93.760 | 96.200 | 96.200 | 288,349 |
| 2025-02-05 | 93.380 | 95.880 | 93.370 | 95.880 | 95.880 | 251,278 |
| 2025-02-04 | 92.580 | 94.700 | 91.980 | 94.600 | 94.600 | 353,883 |
| 2025-02-03 | 91.900 | 92.800 | 89.760 | 92.250 | 92.250 | 571,697 |
| 2025-01-31 | 95.390 | 95.910 | 93.420 | 94.630 | 94.630 | 280,192 |
| 2025-01-30 | 93.910 | 96.800 | 93.240 | 95.630 | 95.630 | 624,216 |
| 2025-01-29 | 92.850 | 93.120 | 91.100 | 92.490 | 92.490 | 134,597 |
| 2025-01-28 | 90.370 | 92.950 | 89.430 | 92.850 | 92.850 | 244,174 |
| 2025-01-27 | 89.270 | 91.930 | 88.400 | 90.370 | 90.370 | 338,213 |
| 2025-01-24 | 90.550 | 91.740 | 89.550 | 90.980 | 90.980 | 173,198 |
| 2025-01-23 | 89.980 | 90.610 | 88.880 | 90.610 | 90.610 | 192,326 |
| 2025-01-22 | 91.900 | 93.630 | 89.250 | 89.560 | 89.560 | 286,196 |
| 2025-01-21 | 93.530 | 94.000 | 91.670 | 92.470 | 92.470 | 207,278 |
| 2025-01-20 | 93.530 | 93.740 | 91.660 | 92.740 | 92.740 | 190,243 |
| 2025-01-17 | 92.600 | 94.550 | 92.600 | 92.800 | 92.800 | 294,995 |
| 2025-01-16 | 92.080 | 93.150 | 91.040 | 92.600 | 92.600 | 741,251 |
| 2025-01-15 | 88.750 | 92.440 | 88.120 | 91.330 | 91.330 | 448,144 |
| 2025-01-14 | 88.500 | 89.490 | 87.610 | 88.750 | 88.750 | 132,057 |
| 2025-01-13 | 89.090 | 89.130 | 87.830 | 88.500 | 88.500 | 385,659 |
| 2025-01-10 | 87.900 | 90.590 | 87.070 | 90.150 | 90.150 | 401,607 |
| 2025-01-09 | 88.100 | 90.000 | 88.000 | 89.110 | 89.110 | 180,515 |
| 2025-01-08 | 89.990 | 90.500 | 88.090 | 88.090 | 88.090 | 206,230 |
| 2025-01-07 | 91.920 | 91.920 | 89.770 | 90.110 | 90.110 | 239,145 |
| 2025-01-06 | 94.990 | 95.220 | 90.890 | 91.230 | 91.230 | 423,911 |
| 2025-01-03 | 91.710 | 94.990 | 90.300 | 94.990 | 94.990 | 351,159 |
| 2025-01-02 | 89.790 | 91.160 | 88.270 | 90.300 | 90.300 | 234,546 |
| 2024-12-30 | 88.330 | 89.870 | 87.070 | 89.870 | 89.870 | 340,065 |
| 2024-12-27 | 89.620 | 90.430 | 88.460 | 88.460 | 88.460 | 357,793 |
| 2024-12-26 | 88.530 | 90.380 | 88.530 | 90.380 | 90.380 | 316,802 |
| 2024-12-23 | 88.000 | 90.310 | 88.000 | 88.360 | 88.360 | 368,024 |
| 2024-12-20 | 83.660 | 87.600 | 83.350 | 87.260 | 87.260 | 351,876 |
| 2024-12-19 | 90.870 | 91.500 | 85.140 | 85.400 | 85.400 | 765,769 |
| 2024-12-18 | 92.640 | 94.570 | 89.430 | 89.970 | 89.970 | 648,318 |
| 2024-12-17 | 92.020 | 93.800 | 91.100 | 92.000 | 92.000 | 499,943 |
| 2024-12-16 | 92.700 | 93.080 | 90.460 | 92.150 | 92.150 | 206,375 |
| 2024-12-13 | 94.310 | 94.720 | 91.070 | 91.900 | 91.900 | 506,193 |
| 2024-12-12 | 93.630 | 95.900 | 92.750 | 93.750 | 93.750 | 339,332 |
| 2024-12-11 | 94.700 | 95.600 | 93.660 | 94.010 | 94.010 | 281,452 |
| 2024-12-10 | 93.340 | 94.590 | 92.640 | 94.590 | 94.590 | 320,394 |
| 2024-12-09 | 98.320 | 98.920 | 91.590 | 91.590 | 91.590 | 621,661 |
| 2024-12-06 | 99.110 | 100.54 | 98.320 | 98.320 | 98.320 | 413,780 |
| 2024-12-05 | 100.48 | 100.48 | 97.930 | 99.110 | 99.110 | 268,201 |
| 2024-12-04 | 97.950 | 100.68 | 97.000 | 100.49 | 100.49 | 309,106 |
| 2024-12-03 | 98.700 | 99.050 | 97.180 | 97.850 | 97.850 | 678,116 |
| 2024-12-02 | 99.890 | 101.25 | 97.500 | 98.970 | 98.970 | 924,982 |
| 2024-11-29 | 102.95 | 103.49 | 97.670 | 99.340 | 99.340 | 1,210,315 |
| 2024-11-28 | 100.00 | 101.00 | 98.820 | 99.510 | 99.510 | 232,585 |
| 2024-11-27 | 102.00 | 103.87 | 99.730 | 100.00 | 100.00 | 970,738 |
| 2024-11-26 | 100.93 | 103.64 | 100.75 | 101.99 | 101.99 | 563,850 |
| 2024-11-25 | 97.230 | 101.38 | 97.110 | 100.71 | 100.71 | 1,333,559 |
| 2024-11-22 | 95.000 | 97.170 | 94.890 | 96.470 | 96.470 | 430,361 |
| 2024-11-21 | 93.460 | 95.160 | 91.050 | 95.000 | 95.000 | 813,719 |
| 2024-11-19 | 92.010 | 92.300 | 90.820 | 92.000 | 92.000 | 232,728 |
| 2024-11-18 | 91.230 | 91.980 | 89.210 | 91.160 | 91.160 | 383,579 |
| 2024-11-14 | 93.210 | 93.700 | 89.060 | 90.500 | 90.500 | 1,079,563 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.