Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,873.40 | 1,873.40 | 1,847.00 | 1,863.80 | 1,863.80 | 22 |
| 2024-08-30 | 1,822.20 | 1,850.00 | 1,821.40 | 1,841.40 | 1,841.40 | 52 |
| 2024-08-29 | 1,800.20 | 1,820.80 | 1,800.20 | 1,820.80 | 1,820.80 | 19 |
| 2024-08-28 | 1,830.20 | 1,830.20 | 1,785.60 | 1,785.60 | 1,785.60 | 7 |
| 2024-08-27 | 1,793.20 | 1,828.80 | 1,793.20 | 1,828.80 | 1,828.80 | 17 |
| 2024-08-26 | 1,783.00 | 1,794.60 | 1,779.00 | 1,793.40 | 1,793.40 | 44 |
| 2024-08-23 | 1,801.00 | 1,802.60 | 1,780.00 | 1,780.00 | 1,780.00 | 10 |
| 2024-08-22 | 1,794.60 | 1,810.80 | 1,792.00 | 1,802.00 | 1,802.00 | 33 |
| 2024-08-21 | 1,802.20 | 1,805.00 | 1,782.40 | 1,790.40 | 1,790.40 | 92 |
| 2024-08-20 | 1,823.00 | 1,827.00 | 1,808.60 | 1,808.60 | 1,808.60 | 11 |
| 2024-08-19 | 1,788.80 | 1,827.20 | 1,773.20 | 1,818.60 | 1,818.60 | 105 |
| 2024-08-16 | 1,805.20 | 1,829.80 | 1,794.20 | 1,814.60 | 1,814.60 | 112 |
| 2024-08-15 | 1,729.40 | 1,799.00 | 1,715.40 | 1,796.20 | 1,796.20 | 75 |
| 2024-08-14 | 1,730.20 | 1,737.00 | 1,717.00 | 1,729.60 | 1,729.60 | 55 |
| 2024-08-13 | 1,740.60 | 1,753.00 | 1,739.40 | 1,743.60 | 1,743.60 | 69 |
| 2024-08-12 | 1,725.00 | 1,725.00 | 1,721.80 | 1,721.80 | 1,721.80 | 35 |
| 2024-08-09 | 1,716.20 | 1,745.00 | 1,711.40 | 1,737.00 | 1,737.00 | 42 |
| 2024-08-08 | 1,686.20 | 1,719.20 | 1,686.20 | 1,719.20 | 1,719.20 | 23 |
| 2024-08-07 | 1,719.00 | 1,719.00 | 1,664.60 | 1,715.80 | 1,715.80 | 27 |
| 2024-08-06 | 1,644.40 | 1,682.00 | 1,629.20 | 1,682.00 | 1,682.00 | 35 |
| 2024-08-05 | 1,505.00 | 1,626.60 | 1,490.20 | 1,626.60 | 1,626.60 | 481 |
| 2024-08-02 | 1,590.20 | 1,630.00 | 1,583.00 | 1,605.20 | 1,605.20 | 271 |
| 2024-08-01 | 1,561.80 | 1,571.20 | 1,497.40 | 1,497.40 | 1,497.40 | 188 |
| 2024-07-31 | 1,527.20 | 1,538.00 | 1,518.20 | 1,526.40 | 1,526.40 | 111 |
| 2024-07-30 | 1,501.00 | 1,518.00 | 1,501.00 | 1,504.60 | 1,504.60 | 16 |
| 2024-07-29 | 1,538.20 | 1,542.40 | 1,521.60 | 1,521.60 | 1,521.60 | 13 |
| 2024-07-26 | 1,505.80 | 1,512.40 | 1,504.00 | 1,512.40 | 1,512.40 | 9 |
| 2024-07-25 | 1,517.80 | 1,523.00 | 1,483.40 | 1,513.80 | 1,513.80 | 27 |
| 2024-07-24 | 1,549.80 | 1,557.20 | 1,534.00 | 1,540.80 | 1,540.80 | 20 |
| 2024-07-23 | 1,553.60 | 1,562.20 | 1,545.80 | 1,562.20 | 1,562.20 | 14 |
| 2024-07-22 | 1,521.20 | 1,529.00 | 1,508.80 | 1,526.00 | 1,526.00 | 57 |
| 2024-07-19 | 1,497.00 | 1,507.80 | 1,484.00 | 1,507.80 | 1,507.80 | 24 |
| 2024-07-18 | 1,538.80 | 1,542.80 | 1,488.80 | 1,488.80 | 1,488.80 | 56 |
| 2024-07-17 | 1,563.00 | 1,564.60 | 1,525.80 | 1,526.20 | 1,526.20 | 101 |
| 2024-07-16 | 1,605.20 | 1,605.20 | 1,574.20 | 1,574.20 | 1,574.20 | 26 |
| 2024-07-15 | 1,632.00 | 1,632.00 | 1,592.60 | 1,604.80 | 1,604.80 | 0 |
| 2024-07-12 | 1,581.60 | 1,587.80 | 1,565.00 | 1,587.80 | 1,587.80 | 45 |
| 2024-07-11 | 1,566.60 | 1,589.80 | 1,565.60 | 1,589.80 | 1,589.80 | 76 |
| 2024-07-10 | 1,599.80 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 19 |
| 2024-07-09 | 1,557.40 | 1,570.40 | 1,557.40 | 1,567.80 | 1,567.80 | 59 |
| 2024-07-08 | 1,536.60 | 1,565.20 | 1,530.40 | 1,565.20 | 1,565.20 | 14 |
| 2024-07-05 | 1,464.80 | 1,528.60 | 1,461.00 | 1,528.60 | 1,528.60 | 47 |
| 2024-07-04 | 1,460.40 | 1,464.20 | 1,460.00 | 1,464.20 | 1,464.20 | 16 |
| 2024-07-03 | 1,488.80 | 1,488.80 | 1,455.00 | 1,468.40 | 1,468.40 | 48 |
| 2024-07-02 | 1,480.60 | 1,490.80 | 1,477.00 | 1,480.60 | 1,480.60 | 38 |
| 2024-07-01 | 1,538.00 | 1,538.00 | 1,469.60 | 1,476.20 | 1,476.20 | 37 |
| 2024-06-28 | 1,569.60 | 1,573.20 | 1,543.60 | 1,548.20 | 1,548.20 | 130 |
| 2024-06-27 | 1,572.60 | 1,574.80 | 1,544.40 | 1,544.40 | 1,544.40 | 5 |
| 2024-06-26 | 1,542.80 | 1,575.20 | 1,534.20 | 1,571.80 | 1,571.80 | 21 |
| 2024-06-25 | 1,481.20 | 1,528.20 | 1,474.80 | 1,528.20 | 1,528.20 | 9 |
| 2024-06-24 | 1,489.00 | 1,498.00 | 1,488.20 | 1,497.00 | 1,497.00 | 75 |
| 2024-06-21 | 1,476.80 | 1,491.40 | 1,476.80 | 1,491.00 | 1,491.00 | 114 |
| 2024-06-20 | 1,481.80 | 1,481.80 | 1,470.80 | 1,470.80 | 1,470.80 | 45 |
| 2024-06-19 | 1,478.60 | 1,481.00 | 1,476.20 | 1,481.00 | 1,481.00 | 30 |
| 2024-06-18 | 1,457.40 | 1,468.20 | 1,449.00 | 1,468.20 | 1,468.20 | 8 |
| 2024-06-17 | 1,483.60 | 1,487.20 | 1,469.00 | 1,469.00 | 1,469.00 | 63 |
| 2024-06-14 | 1,470.20 | 1,470.20 | 1,470.00 | 1,470.00 | 1,470.00 | 4 |
| 2024-06-13 | 1,474.20 | 1,502.60 | 1,467.20 | 1,474.20 | 1,474.20 | 362 |
| 2024-06-12 | 1,470.80 | 1,482.00 | 1,454.20 | 1,454.20 | 1,454.20 | 21 |
| 2024-06-11 | 1,482.80 | 1,490.00 | 1,478.80 | 1,478.80 | 1,478.80 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.