Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 1,194.60 | 1,218.00 | 1,194.60 | 1,198.60 | 1,198.60 | 79 |
| 2023-04-03 | 1,206.20 | 1,219.60 | 1,194.60 | 1,198.80 | 1,198.80 | 73 |
| 2023-03-31 | 1,155.20 | 1,212.00 | 1,155.20 | 1,210.40 | 1,210.40 | 137 |
| 2023-03-30 | 1,137.40 | 1,152.00 | 1,126.40 | 1,150.40 | 1,150.40 | 310 |
| 2023-03-29 | 1,105.80 | 1,126.40 | 1,105.80 | 1,126.40 | 1,126.40 | 14 |
| 2023-03-28 | 1,095.60 | 1,101.00 | 1,090.80 | 1,099.00 | 1,099.00 | 19 |
| 2023-03-27 | 1,095.60 | 1,119.20 | 1,095.60 | 1,110.00 | 1,110.00 | 124 |
| 2023-03-24 | 1,101.20 | 1,101.60 | 1,088.00 | 1,091.40 | 1,091.40 | 224 |
| 2023-03-23 | 1,098.80 | 1,122.60 | 1,096.20 | 1,122.60 | 1,122.60 | 185 |
| 2023-03-22 | 1,132.20 | 1,132.20 | 1,114.60 | 1,114.60 | 1,114.60 | 17 |
| 2023-03-21 | 1,101.00 | 1,134.20 | 1,101.00 | 1,134.20 | 1,134.20 | 99 |
| 2023-03-20 | 1,146.80 | 1,146.80 | 1,093.20 | 1,095.60 | 1,095.60 | 197 |
| 2023-03-17 | 1,142.80 | 1,143.60 | 1,111.60 | 1,119.00 | 1,119.00 | 102 |
| 2023-03-16 | 1,124.00 | 1,146.00 | 1,113.60 | 1,142.60 | 1,142.60 | 114 |
| 2023-03-15 | 1,137.20 | 1,137.20 | 1,110.20 | 1,124.20 | 1,124.20 | 371 |
| 2023-03-14 | 1,101.40 | 1,118.60 | 1,093.40 | 1,118.60 | 1,118.60 | 144 |
| 2023-03-13 | 1,120.00 | 1,120.00 | 1,066.20 | 1,087.20 | 1,087.20 | 127 |
| 2023-03-10 | 1,135.20 | 1,153.60 | 1,073.60 | 1,126.60 | 1,126.60 | 120 |
| 2023-03-09 | 1,173.20 | 1,199.80 | 1,172.60 | 1,179.60 | 1,179.60 | 171 |
| 2023-03-08 | 1,195.20 | 1,203.80 | 1,179.80 | 1,179.80 | 1,179.80 | 150 |
| 2023-03-07 | 1,189.20 | 1,195.60 | 1,172.40 | 1,176.80 | 1,176.80 | 155 |
| 2023-03-06 | 1,150.00 | 1,185.00 | 1,150.00 | 1,181.40 | 1,181.40 | 91 |
| 2023-03-03 | 1,149.80 | 1,155.00 | 1,140.20 | 1,140.20 | 1,140.20 | 40 |
| 2023-03-02 | 1,139.60 | 1,144.00 | 1,120.60 | 1,144.00 | 1,144.00 | 79 |
| 2023-03-01 | 1,138.20 | 1,150.00 | 1,118.60 | 1,118.60 | 1,118.60 | 259 |
| 2023-02-28 | 1,124.20 | 1,142.00 | 1,109.40 | 1,138.60 | 1,138.60 | 110 |
| 2023-02-27 | 1,100.00 | 1,112.80 | 1,095.80 | 1,105.80 | 1,105.80 | 66 |
| 2023-02-24 | 1,114.20 | 1,147.00 | 1,067.00 | 1,088.80 | 1,088.80 | 719 |
| 2023-02-23 | 1,069.20 | 1,079.40 | 1,043.40 | 1,043.40 | 1,043.40 | 421 |
| 2023-02-22 | 1,031.40 | 1,054.80 | 1,023.20 | 1,044.80 | 1,044.80 | 161 |
| 2023-02-21 | 1,025.40 | 1,050.00 | 1,014.00 | 1,027.60 | 1,027.60 | 107 |
| 2023-02-20 | 1,032.80 | 1,035.00 | 1,028.00 | 1,030.00 | 1,030.00 | 23 |
| 2023-02-17 | 1,036.40 | 1,036.40 | 1,025.00 | 1,025.00 | 1,025.00 | 22 |
| 2023-02-16 | 1,082.80 | 1,084.20 | 1,058.00 | 1,079.20 | 1,079.20 | 29 |
| 2023-02-15 | 1,059.40 | 1,074.60 | 1,048.80 | 1,071.20 | 1,071.20 | 59 |
| 2023-02-14 | 1,052.00 | 1,065.00 | 1,000.00 | 1,050.20 | 1,050.20 | 326 |
| 2023-02-13 | 1,046.60 | 1,046.60 | 1,044.00 | 1,044.00 | 1,044.00 | 13 |
| 2023-02-10 | 1,071.20 | 1,071.20 | 1,039.80 | 1,041.60 | 1,041.60 | 144 |
| 2023-02-09 | 1,104.80 | 1,110.20 | 1,082.40 | 1,082.40 | 1,082.40 | 117 |
| 2023-02-08 | 1,091.00 | 1,094.00 | 1,083.00 | 1,090.40 | 1,090.40 | 75 |
| 2023-02-07 | 1,102.20 | 1,102.20 | 1,076.80 | 1,076.80 | 1,076.80 | 34 |
| 2023-02-06 | 1,077.00 | 1,103.60 | 1,077.00 | 1,103.60 | 1,103.60 | 194 |
| 2023-02-03 | 1,099.80 | 1,125.00 | 1,078.80 | 1,124.40 | 1,124.40 | 366 |
| 2023-02-02 | 1,120.00 | 1,142.20 | 1,110.00 | 1,142.20 | 1,142.20 | 400 |
| 2023-02-01 | 1,089.20 | 1,090.80 | 1,062.00 | 1,062.20 | 1,062.20 | 284 |
| 2023-01-31 | 1,080.20 | 1,087.00 | 1,059.20 | 1,075.20 | 1,075.20 | 192 |
| 2023-01-30 | 1,106.80 | 1,107.20 | 1,084.60 | 1,094.20 | 1,094.20 | 214 |
| 2023-01-27 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 0 |
| 2023-01-26 | 1,040.40 | 1,080.00 | 1,040.40 | 1,075.60 | 1,075.60 | 288 |
| 2023-01-25 | 1,005.80 | 1,005.80 | 1,001.80 | 1,005.20 | 1,005.20 | 48 |
| 2023-01-24 | 1,003.00 | 1,012.00 | 995.30 | 1,010.20 | 1,010.20 | 69 |
| 2023-01-23 | 1,013.80 | 1,034.40 | 998.10 | 1,009.60 | 1,009.60 | 70 |
| 2023-01-20 | 988.30 | 1,010.80 | 988.30 | 1,009.00 | 1,009.00 | 153 |
| 2023-01-19 | 998.00 | 998.00 | 967.70 | 967.70 | 967.70 | 144 |
| 2023-01-18 | 980.00 | 1,015.80 | 980.00 | 990.40 | 990.40 | 118 |
| 2023-01-17 | 996.10 | 1,008.00 | 973.20 | 976.50 | 976.50 | 233 |
| 2023-01-16 | 1,000.40 | 1,018.60 | 987.00 | 1,013.00 | 1,013.00 | 268 |
| 2023-01-13 | 953.20 | 980.50 | 934.50 | 980.50 | 980.50 | 253 |
| 2023-01-12 | 923.10 | 935.70 | 876.50 | 913.40 | 913.40 | 1,073 |
| 2023-01-11 | 851.80 | 856.30 | 850.60 | 856.30 | 856.30 | 22 |
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.