Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,082.00 | 1,102.80 | 1,081.60 | 1,100.60 | 1,100.60 | 16 |
| 2023-06-29 | 1,105.60 | 1,110.00 | 1,093.60 | 1,093.60 | 1,093.60 | 11 |
| 2023-06-28 | 1,064.60 | 1,064.60 | 1,064.60 | 1,064.60 | 1,064.60 | 28 |
| 2023-06-27 | 1,060.40 | 1,075.80 | 1,059.20 | 1,067.60 | 1,067.60 | 256 |
| 2023-06-26 | 1,123.60 | 1,137.60 | 1,107.80 | 1,107.80 | 1,107.80 | 9 |
| 2023-06-23 | 1,134.40 | 1,134.40 | 1,104.60 | 1,104.60 | 1,104.60 | 8 |
| 2023-06-22 | 1,094.60 | 1,116.40 | 1,088.80 | 1,116.40 | 1,116.40 | 64 |
| 2023-06-21 | 1,095.80 | 1,098.20 | 1,095.80 | 1,098.20 | 1,098.20 | 23 |
| 2023-06-20 | 1,086.00 | 1,132.20 | 1,083.00 | 1,095.80 | 1,095.80 | 94 |
| 2023-06-19 | 1,085.80 | 1,102.40 | 1,080.00 | 1,084.00 | 1,084.00 | 319 |
| 2023-06-16 | 1,112.40 | 1,131.20 | 1,102.20 | 1,102.20 | 1,102.20 | 22 |
| 2023-06-15 | 1,120.80 | 1,132.00 | 1,099.60 | 1,104.80 | 1,104.80 | 93 |
| 2023-06-14 | 1,125.20 | 1,129.00 | 1,118.20 | 1,120.40 | 1,120.40 | 169 |
| 2023-06-13 | 1,106.20 | 1,130.60 | 1,106.20 | 1,128.00 | 1,128.00 | 39 |
| 2023-06-12 | 1,127.60 | 1,137.60 | 1,120.60 | 1,123.00 | 1,123.00 | 270 |
| 2023-06-09 | 1,147.60 | 1,147.60 | 1,110.00 | 1,112.00 | 1,112.00 | 77 |
| 2023-06-08 | 1,120.60 | 1,132.40 | 1,084.20 | 1,122.00 | 1,122.00 | 45 |
| 2023-06-07 | 1,176.60 | 1,182.60 | 1,139.20 | 1,151.40 | 1,151.40 | 73 |
| 2023-06-06 | 1,193.20 | 1,207.20 | 1,173.80 | 1,173.80 | 1,173.80 | 27 |
| 2023-06-05 | 1,189.00 | 1,194.00 | 1,181.40 | 1,194.00 | 1,194.00 | 8 |
| 2023-06-02 | 1,181.20 | 1,185.60 | 1,160.20 | 1,161.00 | 1,161.00 | 22 |
| 2023-06-01 | 1,163.20 | 1,174.20 | 1,153.20 | 1,172.20 | 1,172.20 | 52 |
| 2023-05-31 | 1,164.40 | 1,166.20 | 1,154.80 | 1,154.80 | 1,154.80 | 31 |
| 2023-05-30 | 1,207.20 | 1,216.40 | 1,174.20 | 1,174.20 | 1,174.20 | 73 |
| 2023-05-29 | 1,211.40 | 1,226.80 | 1,205.20 | 1,226.80 | 1,226.80 | 54 |
| 2023-05-26 | 1,163.60 | 1,203.80 | 1,163.00 | 1,203.80 | 1,203.80 | 69 |
| 2023-05-25 | 1,187.80 | 1,214.40 | 1,184.80 | 1,191.00 | 1,191.00 | 190 |
| 2023-05-24 | 1,195.20 | 1,210.80 | 1,175.80 | 1,175.80 | 1,175.80 | 86 |
| 2023-05-23 | 1,254.80 | 1,254.80 | 1,235.60 | 1,240.40 | 1,240.40 | 35 |
| 2023-05-22 | 1,203.00 | 1,258.60 | 1,203.00 | 1,258.60 | 1,258.60 | 131 |
| 2023-05-19 | 1,237.20 | 1,240.00 | 1,206.00 | 1,206.00 | 1,206.00 | 179 |
| 2023-05-18 | 1,211.60 | 1,234.80 | 1,209.80 | 1,220.20 | 1,220.20 | 100 |
| 2023-05-17 | 1,176.00 | 1,207.00 | 1,176.00 | 1,207.00 | 1,207.00 | 68 |
| 2023-05-16 | 1,199.60 | 1,199.60 | 1,169.20 | 1,169.20 | 1,169.20 | 63 |
| 2023-05-15 | 1,189.40 | 1,199.60 | 1,181.40 | 1,199.60 | 1,199.60 | 12 |
| 2023-05-12 | 1,190.00 | 1,200.00 | 1,172.40 | 1,172.40 | 1,172.40 | 30 |
| 2023-05-11 | 1,183.00 | 1,189.80 | 1,175.60 | 1,181.00 | 1,181.00 | 70 |
| 2023-05-10 | 1,135.00 | 1,197.00 | 1,129.60 | 1,197.00 | 1,197.00 | 188 |
| 2023-05-09 | 1,162.20 | 1,162.20 | 1,152.60 | 1,152.60 | 1,152.60 | 101 |
| 2023-05-08 | 1,135.60 | 1,142.80 | 1,132.80 | 1,132.80 | 1,132.80 | 6 |
| 2023-05-05 | 1,100.00 | 1,128.20 | 1,100.00 | 1,128.20 | 1,128.20 | 203 |
| 2023-05-04 | 1,170.20 | 1,210.00 | 1,159.00 | 1,168.00 | 1,168.00 | 346 |
| 2023-05-03 | 1,138.20 | 1,144.40 | 1,138.00 | 1,140.80 | 1,140.80 | 29 |
| 2023-05-02 | 1,176.40 | 1,176.80 | 1,137.40 | 1,137.40 | 1,137.40 | 77 |
| 2023-04-28 | 1,130.40 | 1,150.40 | 1,126.40 | 1,150.40 | 1,150.40 | 74 |
| 2023-04-27 | 1,124.80 | 1,130.20 | 1,123.00 | 1,123.00 | 1,123.00 | 19 |
| 2023-04-26 | 1,129.40 | 1,129.40 | 1,128.40 | 1,128.40 | 1,128.40 | 4 |
| 2023-04-25 | 1,136.20 | 1,142.20 | 1,132.60 | 1,132.60 | 1,132.60 | 5 |
| 2023-04-24 | 1,164.40 | 1,178.00 | 1,137.80 | 1,142.40 | 1,142.40 | 148 |
| 2023-04-21 | 1,177.40 | 1,177.40 | 1,169.80 | 1,169.80 | 1,169.80 | 43 |
| 2023-04-20 | 1,187.20 | 1,187.20 | 1,173.20 | 1,180.20 | 1,180.20 | 168 |
| 2023-04-19 | 1,190.00 | 1,200.00 | 1,188.40 | 1,192.80 | 1,192.80 | 52 |
| 2023-04-18 | 1,201.00 | 1,210.20 | 1,201.00 | 1,210.20 | 1,210.20 | 50 |
| 2023-04-17 | 1,186.00 | 1,190.60 | 1,186.00 | 1,186.60 | 1,186.60 | 8 |
| 2023-04-14 | 1,160.00 | 1,179.80 | 1,160.00 | 1,179.80 | 1,179.80 | 21 |
| 2023-04-13 | 1,149.80 | 1,170.40 | 1,149.80 | 1,168.80 | 1,168.80 | 19 |
| 2023-04-12 | 1,189.00 | 1,197.80 | 1,145.20 | 1,145.60 | 1,145.60 | 224 |
| 2023-04-11 | 1,165.80 | 1,171.80 | 1,157.40 | 1,168.80 | 1,168.80 | 23 |
| 2023-04-06 | 1,152.40 | 1,152.40 | 1,115.40 | 1,129.20 | 1,129.20 | 83 |
| 2023-04-05 | 1,210.80 | 1,210.80 | 1,145.00 | 1,156.00 | 1,156.00 | 231 |
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.