Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1,462.80 | 1,488.40 | 1,462.80 | 1,481.20 | 1,481.20 | 62 |
| 2023-12-14 | 1,484.60 | 1,492.80 | 1,443.80 | 1,443.80 | 1,443.80 | 208 |
| 2023-12-13 | 1,499.40 | 1,503.00 | 1,469.80 | 1,471.00 | 1,471.00 | 76 |
| 2023-12-12 | 1,503.80 | 1,510.60 | 1,480.20 | 1,481.00 | 1,481.00 | 174 |
| 2023-12-11 | 1,461.00 | 1,500.60 | 1,461.00 | 1,500.60 | 1,500.60 | 192 |
| 2023-12-08 | 1,471.60 | 1,479.80 | 1,470.20 | 1,472.40 | 1,472.40 | 121 |
| 2023-12-07 | 1,454.00 | 1,471.00 | 1,452.00 | 1,471.00 | 1,471.00 | 16 |
| 2023-12-06 | 1,475.20 | 1,482.20 | 1,455.40 | 1,455.40 | 1,455.40 | 53 |
| 2023-12-05 | 1,459.80 | 1,469.40 | 1,458.00 | 1,469.40 | 1,469.40 | 94 |
| 2023-12-04 | 1,520.00 | 1,520.00 | 1,477.20 | 1,486.00 | 1,486.00 | 52 |
| 2023-12-01 | 1,483.20 | 1,504.80 | 1,483.20 | 1,503.40 | 1,503.40 | 36 |
| 2023-11-30 | 1,476.00 | 1,477.80 | 1,448.60 | 1,461.00 | 1,461.00 | 155 |
| 2023-11-29 | 1,449.00 | 1,471.60 | 1,449.00 | 1,461.40 | 1,461.40 | 88 |
| 2023-11-28 | 1,463.80 | 1,470.60 | 1,449.80 | 1,449.80 | 1,449.80 | 75 |
| 2023-11-27 | 1,402.40 | 1,461.40 | 1,400.00 | 1,442.00 | 1,442.00 | 41 |
| 2023-11-24 | 1,397.40 | 1,409.20 | 1,391.20 | 1,409.20 | 1,409.20 | 117 |
| 2023-11-23 | 1,393.60 | 1,400.00 | 1,382.20 | 1,382.20 | 1,382.20 | 13 |
| 2023-11-22 | 1,372.80 | 1,413.60 | 1,372.80 | 1,413.20 | 1,413.20 | 78 |
| 2023-11-21 | 1,333.60 | 1,363.20 | 1,333.60 | 1,360.20 | 1,360.20 | 22 |
| 2023-11-20 | 1,325.40 | 1,362.40 | 1,323.40 | 1,341.60 | 1,341.60 | 647 |
| 2023-11-17 | 1,351.80 | 1,361.00 | 1,337.40 | 1,340.80 | 1,340.80 | 26 |
| 2023-11-16 | 1,333.60 | 1,346.60 | 1,316.60 | 1,346.60 | 1,346.60 | 73 |
| 2023-11-15 | 1,327.80 | 1,343.60 | 1,315.40 | 1,339.20 | 1,339.20 | 235 |
| 2023-11-14 | 1,293.00 | 1,350.00 | 1,292.00 | 1,317.20 | 1,317.20 | 141 |
| 2023-11-13 | 1,275.20 | 1,295.00 | 1,275.00 | 1,292.40 | 1,292.40 | 106 |
| 2023-11-10 | 1,258.60 | 1,267.40 | 1,253.80 | 1,267.40 | 1,267.40 | 58 |
| 2023-11-09 | 1,279.20 | 1,284.40 | 1,275.60 | 1,278.00 | 1,278.00 | 5 |
| 2023-11-08 | 1,285.40 | 1,299.20 | 1,276.60 | 1,279.80 | 1,279.80 | 87 |
| 2023-11-07 | 1,276.20 | 1,297.00 | 1,276.00 | 1,294.40 | 1,294.40 | 242 |
| 2023-11-06 | 1,291.60 | 1,297.60 | 1,263.00 | 1,263.20 | 1,263.20 | 156 |
| 2023-11-03 | 1,255.40 | 1,292.00 | 1,255.40 | 1,292.00 | 1,292.00 | 43 |
| 2023-11-02 | 1,244.00 | 1,304.40 | 1,238.00 | 1,246.00 | 1,246.00 | 787 |
| 2023-11-01 | 1,184.60 | 1,184.80 | 1,170.60 | 1,176.80 | 1,176.80 | 182 |
| 2023-10-31 | 1,149.60 | 1,174.00 | 1,140.20 | 1,174.00 | 1,174.00 | 22 |
| 2023-10-30 | 1,146.20 | 1,156.60 | 1,146.20 | 1,156.60 | 1,156.60 | 31 |
| 2023-10-27 | 1,126.20 | 1,145.80 | 1,126.20 | 1,139.80 | 1,139.80 | 89 |
| 2023-10-26 | 1,105.00 | 1,132.40 | 1,101.80 | 1,117.20 | 1,117.20 | 155 |
| 2023-10-25 | 1,136.40 | 1,151.00 | 1,131.20 | 1,132.20 | 1,132.20 | 23 |
| 2023-10-24 | 1,121.40 | 1,153.40 | 1,121.40 | 1,153.40 | 1,153.40 | 24 |
| 2023-10-23 | 1,104.40 | 1,105.20 | 1,080.80 | 1,105.20 | 1,105.20 | 458 |
| 2023-10-20 | 1,113.20 | 1,115.20 | 1,087.60 | 1,089.00 | 1,089.00 | 216 |
| 2023-10-19 | 1,150.00 | 1,156.00 | 1,149.20 | 1,149.20 | 1,149.20 | 98 |
| 2023-10-18 | 1,170.00 | 1,170.00 | 1,157.00 | 1,157.00 | 1,157.00 | 31 |
| 2023-10-17 | 1,165.00 | 1,167.60 | 1,146.60 | 1,167.60 | 1,167.60 | 36 |
| 2023-10-16 | 1,168.20 | 1,178.80 | 1,158.20 | 1,178.80 | 1,178.80 | 30 |
| 2023-10-13 | 1,156.20 | 1,167.80 | 1,156.20 | 1,157.20 | 1,157.20 | 30 |
| 2023-10-12 | 1,181.20 | 1,181.20 | 1,170.80 | 1,170.80 | 1,170.80 | 63 |
| 2023-10-11 | 1,193.80 | 1,197.40 | 1,183.20 | 1,183.20 | 1,183.20 | 8 |
| 2023-10-10 | 1,175.20 | 1,204.20 | 1,172.60 | 1,199.40 | 1,199.40 | 33 |
| 2023-10-09 | 1,159.80 | 1,164.80 | 1,157.00 | 1,159.40 | 1,159.40 | 209 |
| 2023-10-06 | 1,149.20 | 1,160.20 | 1,130.20 | 1,160.20 | 1,160.20 | 103 |
| 2023-10-05 | 1,171.00 | 1,173.00 | 1,143.00 | 1,144.20 | 1,144.20 | 32 |
| 2023-10-04 | 1,169.60 | 1,179.00 | 1,161.00 | 1,176.20 | 1,176.20 | 87 |
| 2023-10-03 | 1,208.00 | 1,208.00 | 1,183.00 | 1,183.00 | 1,183.00 | 36 |
| 2023-10-02 | 1,212.80 | 1,214.60 | 1,194.40 | 1,214.60 | 1,214.60 | 94 |
| 2023-09-29 | 1,204.80 | 1,219.60 | 1,204.40 | 1,204.40 | 1,204.40 | 26 |
| 2023-09-28 | 1,191.20 | 1,192.80 | 1,180.00 | 1,188.20 | 1,188.20 | 7 |
| 2023-09-27 | 1,209.00 | 1,213.40 | 1,205.20 | 1,213.40 | 1,213.40 | 30 |
| 2023-09-26 | 1,212.20 | 1,212.20 | 1,190.60 | 1,190.60 | 1,190.60 | 22 |
| 2023-09-25 | 1,207.40 | 1,209.60 | 1,193.40 | 1,209.60 | 1,209.60 | 123 |
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.