Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,487.80 | 1,500.80 | 1,477.60 | 1,500.80 | 1,500.80 | 90 |
| 2024-06-07 | 1,492.80 | 1,497.80 | 1,481.80 | 1,488.60 | 1,488.60 | 26 |
| 2024-06-06 | 1,476.00 | 1,487.00 | 1,476.00 | 1,487.00 | 1,487.00 | 41 |
| 2024-06-05 | 1,508.40 | 1,509.80 | 1,479.80 | 1,489.60 | 1,489.60 | 115 |
| 2024-06-04 | 1,556.00 | 1,556.00 | 1,534.80 | 1,555.00 | 1,555.00 | 15 |
| 2024-06-03 | 1,605.80 | 1,605.80 | 1,561.40 | 1,561.40 | 1,561.40 | 44 |
| 2024-05-31 | 1,570.00 | 1,574.00 | 1,563.40 | 1,563.40 | 1,563.40 | 31 |
| 2024-05-30 | 1,565.60 | 1,588.60 | 1,565.60 | 1,588.60 | 1,588.60 | 8 |
| 2024-05-29 | 1,560.00 | 1,599.60 | 1,559.80 | 1,582.60 | 1,582.60 | 49 |
| 2024-05-28 | 1,570.00 | 1,579.20 | 1,550.40 | 1,550.40 | 1,550.40 | 24 |
| 2024-05-27 | 1,540.00 | 1,567.00 | 1,540.00 | 1,567.00 | 1,567.00 | 17 |
| 2024-05-24 | 1,569.20 | 1,576.20 | 1,530.40 | 1,576.20 | 1,576.20 | 180 |
| 2024-05-23 | 1,617.00 | 1,621.20 | 1,587.00 | 1,599.00 | 1,599.00 | 33 |
| 2024-05-22 | 1,634.40 | 1,639.80 | 1,604.20 | 1,604.20 | 1,604.20 | 42 |
| 2024-05-21 | 1,642.00 | 1,642.60 | 1,625.80 | 1,628.60 | 1,628.60 | 64 |
| 2024-05-20 | 1,606.20 | 1,630.40 | 1,602.80 | 1,630.40 | 1,630.40 | 14 |
| 2024-05-17 | 1,599.40 | 1,600.80 | 1,596.80 | 1,598.80 | 1,598.80 | 16 |
| 2024-05-16 | 1,577.40 | 1,612.00 | 1,576.80 | 1,602.60 | 1,602.60 | 37 |
| 2024-05-15 | 1,559.20 | 1,566.40 | 1,548.80 | 1,566.40 | 1,566.40 | 48 |
| 2024-05-14 | 1,550.20 | 1,571.40 | 1,549.00 | 1,571.40 | 1,571.40 | 41 |
| 2024-05-13 | 1,578.80 | 1,579.20 | 1,552.00 | 1,552.00 | 1,552.00 | 25 |
| 2024-05-10 | 1,582.00 | 1,587.40 | 1,564.80 | 1,569.00 | 1,569.00 | 68 |
| 2024-05-09 | 1,588.80 | 1,601.80 | 1,574.40 | 1,578.40 | 1,578.40 | 40 |
| 2024-05-08 | 1,574.00 | 1,607.80 | 1,551.20 | 1,578.00 | 1,578.00 | 155 |
| 2024-05-07 | 1,532.60 | 1,569.40 | 1,528.00 | 1,569.40 | 1,569.40 | 38 |
| 2024-05-06 | 1,513.80 | 1,556.00 | 1,513.80 | 1,552.80 | 1,552.80 | 71 |
| 2024-05-03 | 1,464.60 | 1,552.80 | 1,446.00 | 1,549.80 | 1,549.80 | 110 |
| 2024-05-02 | 1,365.20 | 1,382.80 | 1,365.20 | 1,380.00 | 1,380.00 | 72 |
| 2024-04-30 | 1,340.80 | 1,376.60 | 1,339.60 | 1,374.40 | 1,374.40 | 23 |
| 2024-04-29 | 1,327.00 | 1,341.80 | 1,319.00 | 1,338.40 | 1,338.40 | 51 |
| 2024-04-26 | 1,285.60 | 1,300.00 | 1,281.80 | 1,296.00 | 1,296.00 | 136 |
| 2024-04-25 | 1,263.60 | 1,282.80 | 1,262.00 | 1,263.60 | 1,263.60 | 94 |
| 2024-04-24 | 1,315.00 | 1,315.00 | 1,288.80 | 1,295.40 | 1,295.40 | 72 |
| 2024-04-23 | 1,291.00 | 1,313.40 | 1,284.40 | 1,313.40 | 1,313.40 | 44 |
| 2024-04-22 | 1,280.40 | 1,286.40 | 1,248.80 | 1,248.80 | 1,248.80 | 35 |
| 2024-04-19 | 1,269.00 | 1,292.80 | 1,245.80 | 1,274.00 | 1,274.00 | 92 |
| 2024-04-18 | 1,309.40 | 1,314.20 | 1,292.20 | 1,312.00 | 1,312.00 | 132 |
| 2024-04-17 | 1,313.80 | 1,322.40 | 1,310.20 | 1,319.40 | 1,319.40 | 102 |
| 2024-04-16 | 1,335.00 | 1,338.00 | 1,321.40 | 1,330.80 | 1,330.80 | 228 |
| 2024-04-15 | 1,368.80 | 1,381.60 | 1,353.40 | 1,353.40 | 1,353.40 | 85 |
| 2024-04-12 | 1,403.20 | 1,409.60 | 1,400.80 | 1,400.80 | 1,400.80 | 5 |
| 2024-04-11 | 1,380.40 | 1,393.80 | 1,368.40 | 1,393.80 | 1,393.80 | 16 |
| 2024-04-10 | 1,385.60 | 1,385.60 | 1,364.40 | 1,367.00 | 1,367.00 | 23 |
| 2024-04-09 | 1,370.00 | 1,379.20 | 1,367.00 | 1,371.80 | 1,371.80 | 48 |
| 2024-04-08 | 1,388.00 | 1,390.80 | 1,375.80 | 1,375.80 | 1,375.80 | 2 |
| 2024-04-05 | 1,381.00 | 1,394.40 | 1,380.00 | 1,388.80 | 1,388.80 | 86 |
| 2024-04-04 | 1,407.80 | 1,407.80 | 1,397.80 | 1,397.80 | 1,397.80 | 3 |
| 2024-04-03 | 1,411.00 | 1,416.00 | 1,391.20 | 1,397.20 | 1,397.20 | 74 |
| 2024-04-02 | 1,432.40 | 1,432.40 | 1,388.60 | 1,399.40 | 1,399.40 | 39 |
| 2024-03-28 | 1,412.80 | 1,418.00 | 1,403.00 | 1,403.00 | 1,403.00 | 25 |
| 2024-03-27 | 1,418.40 | 1,438.40 | 1,394.60 | 1,404.20 | 1,404.20 | 80 |
| 2024-03-26 | 1,427.60 | 1,433.80 | 1,418.40 | 1,418.40 | 1,418.40 | 11 |
| 2024-03-25 | 1,455.00 | 1,455.00 | 1,421.00 | 1,421.00 | 1,421.00 | 44 |
| 2024-03-22 | 1,445.20 | 1,445.20 | 1,429.80 | 1,442.40 | 1,442.40 | 51 |
| 2024-03-21 | 1,410.20 | 1,451.40 | 1,403.20 | 1,451.40 | 1,451.40 | 35 |
| 2024-03-20 | 1,393.80 | 1,401.60 | 1,380.00 | 1,387.60 | 1,387.60 | 12 |
| 2024-03-19 | 1,385.20 | 1,390.00 | 1,364.00 | 1,390.00 | 1,390.00 | 194 |
| 2024-03-18 | 1,397.80 | 1,398.00 | 1,380.60 | 1,395.80 | 1,395.80 | 51 |
| 2024-03-15 | 1,434.00 | 1,436.60 | 1,420.60 | 1,425.80 | 1,425.80 | 266 |
| 2024-03-14 | 1,419.40 | 1,452.40 | 1,417.40 | 1,452.40 | 1,452.40 | 53 |
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.