Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,417.00 | 1,417.20 | 1,412.80 | 1,412.80 | 1,412.80 | 20 |
| 2024-03-12 | 1,417.80 | 1,432.00 | 1,406.20 | 1,415.60 | 1,415.60 | 100 |
| 2024-03-11 | 1,376.00 | 1,416.00 | 1,376.00 | 1,408.80 | 1,408.80 | 77 |
| 2024-03-08 | 1,400.60 | 1,408.60 | 1,391.40 | 1,391.40 | 1,391.40 | 21 |
| 2024-03-07 | 1,395.80 | 1,410.80 | 1,392.40 | 1,396.80 | 1,396.80 | 82 |
| 2024-03-06 | 1,417.60 | 1,422.80 | 1,390.00 | 1,393.60 | 1,393.60 | 219 |
| 2024-03-05 | 1,434.60 | 1,434.80 | 1,398.00 | 1,399.60 | 1,399.60 | 149 |
| 2024-03-04 | 1,485.00 | 1,501.80 | 1,461.60 | 1,463.00 | 1,463.00 | 285 |
| 2024-03-01 | 1,489.40 | 1,491.80 | 1,465.40 | 1,479.20 | 1,479.20 | 53 |
| 2024-02-29 | 1,452.00 | 1,485.00 | 1,446.00 | 1,467.60 | 1,467.60 | 214 |
| 2024-02-28 | 1,485.40 | 1,485.40 | 1,463.40 | 1,464.80 | 1,464.80 | 111 |
| 2024-02-27 | 1,485.20 | 1,497.40 | 1,475.20 | 1,489.20 | 1,489.20 | 124 |
| 2024-02-26 | 1,523.80 | 1,527.40 | 1,474.00 | 1,518.40 | 1,518.40 | 141 |
| 2024-02-23 | 1,502.80 | 1,569.00 | 1,462.20 | 1,484.80 | 1,484.80 | 1,184 |
| 2024-02-22 | 1,620.20 | 1,651.60 | 1,620.20 | 1,651.60 | 1,651.60 | 12 |
| 2024-02-21 | 1,600.20 | 1,612.40 | 1,600.20 | 1,601.40 | 1,601.40 | 20 |
| 2024-02-20 | 1,635.60 | 1,635.60 | 1,600.60 | 1,609.00 | 1,609.00 | 107 |
| 2024-02-19 | 1,662.60 | 1,662.60 | 1,639.40 | 1,659.00 | 1,659.00 | 22 |
| 2024-02-16 | 1,650.00 | 1,658.40 | 1,637.80 | 1,658.40 | 1,658.40 | 57 |
| 2024-02-15 | 1,639.40 | 1,639.40 | 1,622.80 | 1,638.40 | 1,638.40 | 21 |
| 2024-02-14 | 1,597.80 | 1,643.60 | 1,595.40 | 1,604.40 | 1,604.40 | 60 |
| 2024-02-13 | 1,602.80 | 1,609.60 | 1,564.20 | 1,602.20 | 1,602.20 | 126 |
| 2024-02-12 | 1,623.00 | 1,636.40 | 1,615.40 | 1,629.80 | 1,629.80 | 66 |
| 2024-02-09 | 1,620.80 | 1,637.60 | 1,620.80 | 1,637.60 | 1,637.60 | 22 |
| 2024-02-08 | 1,589.00 | 1,613.20 | 1,589.00 | 1,606.00 | 1,606.00 | 45 |
| 2024-02-07 | 1,596.00 | 1,602.60 | 1,580.00 | 1,597.00 | 1,597.00 | 60 |
| 2024-02-06 | 1,648.60 | 1,664.60 | 1,560.20 | 1,586.80 | 1,586.80 | 111 |
| 2024-02-05 | 1,649.00 | 1,651.80 | 1,635.80 | 1,644.00 | 1,644.00 | 33 |
| 2024-02-02 | 1,610.80 | 1,648.00 | 1,599.60 | 1,644.00 | 1,644.00 | 95 |
| 2024-02-01 | 1,603.80 | 1,619.60 | 1,600.60 | 1,600.60 | 1,600.60 | 27 |
| 2024-01-31 | 1,598.60 | 1,600.00 | 1,578.60 | 1,582.00 | 1,582.00 | 142 |
| 2024-01-30 | 1,643.60 | 1,643.60 | 1,615.80 | 1,615.80 | 1,615.80 | 31 |
| 2024-01-29 | 1,668.20 | 1,671.80 | 1,639.00 | 1,639.00 | 1,639.00 | 35 |
| 2024-01-26 | 1,598.20 | 1,638.40 | 1,580.20 | 1,637.80 | 1,637.80 | 60 |
| 2024-01-25 | 1,625.00 | 1,633.20 | 1,591.20 | 1,620.80 | 1,620.80 | 134 |
| 2024-01-24 | 1,630.00 | 1,640.00 | 1,613.20 | 1,636.20 | 1,636.20 | 137 |
| 2024-01-23 | 1,615.40 | 1,624.80 | 1,609.00 | 1,624.80 | 1,624.80 | 26 |
| 2024-01-22 | 1,592.60 | 1,617.80 | 1,582.20 | 1,617.80 | 1,617.80 | 65 |
| 2024-01-19 | 1,535.60 | 1,569.60 | 1,535.60 | 1,569.60 | 1,569.60 | 4 |
| 2024-01-18 | 1,505.00 | 1,535.00 | 1,501.20 | 1,535.00 | 1,535.00 | 48 |
| 2024-01-17 | 1,518.00 | 1,535.40 | 1,497.60 | 1,513.00 | 1,513.00 | 71 |
| 2024-01-16 | 1,505.60 | 1,544.80 | 1,499.20 | 1,541.80 | 1,541.80 | 231 |
| 2024-01-15 | 1,506.00 | 1,507.20 | 1,493.00 | 1,507.20 | 1,507.20 | 9 |
| 2024-01-12 | 1,442.80 | 1,482.80 | 1,442.80 | 1,482.80 | 1,482.80 | 63 |
| 2024-01-11 | 1,465.20 | 1,467.00 | 1,440.80 | 1,440.80 | 1,440.80 | 14 |
| 2024-01-10 | 1,426.60 | 1,458.80 | 1,426.40 | 1,458.80 | 1,458.80 | 38 |
| 2024-01-09 | 1,434.40 | 1,437.60 | 1,428.40 | 1,436.00 | 1,436.00 | 26 |
| 2024-01-08 | 1,407.20 | 1,428.40 | 1,407.20 | 1,428.40 | 1,428.40 | 14 |
| 2024-01-05 | 1,393.60 | 1,413.60 | 1,378.20 | 1,413.60 | 1,413.60 | 64 |
| 2024-01-04 | 1,371.60 | 1,405.00 | 1,361.00 | 1,405.00 | 1,405.00 | 88 |
| 2024-01-03 | 1,392.40 | 1,402.20 | 1,371.60 | 1,382.60 | 1,382.60 | 145 |
| 2024-01-02 | 1,430.80 | 1,430.80 | 1,407.80 | 1,408.20 | 1,408.20 | 83 |
| 2023-12-29 | 1,427.80 | 1,443.60 | 1,427.80 | 1,437.20 | 1,437.20 | 4 |
| 2023-12-28 | 1,432.00 | 1,436.60 | 1,424.20 | 1,436.60 | 1,436.60 | 13 |
| 2023-12-27 | 1,433.60 | 1,437.40 | 1,410.40 | 1,437.40 | 1,437.40 | 89 |
| 2023-12-22 | 1,457.60 | 1,457.60 | 1,428.80 | 1,438.40 | 1,438.40 | 78 |
| 2023-12-21 | 1,466.00 | 1,470.80 | 1,458.60 | 1,459.00 | 1,459.00 | 65 |
| 2023-12-20 | 1,487.00 | 1,495.40 | 1,482.20 | 1,492.40 | 1,492.40 | 69 |
| 2023-12-19 | 1,487.20 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 22 |
| 2023-12-18 | 1,467.00 | 1,489.80 | 1,455.40 | 1,483.60 | 1,483.60 | 46 |
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.