Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 825.50 | 847.60 | 825.50 | 845.70 | 845.70 | 81 |
| 2023-01-09 | 824.70 | 847.00 | 820.60 | 847.00 | 847.00 | 44 |
| 2023-01-06 | 822.20 | 824.60 | 814.00 | 824.60 | 824.60 | 88 |
| 2023-01-05 | 772.00 | 793.90 | 772.00 | 793.90 | 793.90 | 98 |
| 2023-01-04 | 787.60 | 796.00 | 782.30 | 795.10 | 795.10 | 239 |
| 2023-01-03 | 808.20 | 825.10 | 788.10 | 788.10 | 788.10 | 487 |
| 2023-01-02 | 809.70 | 820.10 | 808.90 | 817.00 | 817.00 | 254 |
| 2022-12-30 | 803.80 | 841.90 | 796.80 | 801.60 | 801.60 | 159 |
| 2022-12-29 | 799.30 | 806.60 | 797.50 | 806.60 | 806.60 | 108 |
| 2022-12-28 | 796.30 | 813.70 | 788.60 | 805.70 | 805.70 | 222 |
| 2022-12-27 | 821.00 | 829.10 | 813.30 | 817.90 | 817.90 | 25 |
| 2022-12-23 | 816.50 | 833.60 | 813.40 | 813.40 | 813.40 | 139 |
| 2022-12-22 | 844.20 | 844.20 | 822.70 | 822.70 | 822.70 | 32 |
| 2022-12-21 | 820.60 | 852.90 | 820.60 | 852.90 | 852.90 | 89 |
| 2022-12-20 | 825.10 | 843.40 | 820.70 | 835.00 | 835.00 | 241 |
| 2022-12-19 | 793.00 | 830.00 | 793.00 | 828.60 | 828.60 | 32 |
| 2022-12-16 | 778.20 | 790.50 | 778.20 | 790.50 | 790.50 | 86 |
| 2022-12-15 | 821.20 | 821.20 | 770.10 | 770.10 | 770.10 | 278 |
| 2022-12-14 | 829.00 | 834.90 | 811.50 | 817.90 | 817.90 | 45 |
| 2022-12-13 | 835.00 | 877.20 | 835.00 | 859.60 | 859.60 | 129 |
| 2022-12-12 | 847.90 | 850.00 | 830.50 | 831.40 | 831.40 | 253 |
| 2022-12-09 | 832.10 | 854.50 | 832.10 | 854.50 | 854.50 | 27 |
| 2022-12-08 | 831.60 | 848.80 | 831.60 | 848.80 | 848.80 | 7 |
| 2022-12-07 | 815.70 | 822.50 | 810.10 | 815.00 | 815.00 | 60 |
| 2022-12-06 | 850.00 | 850.00 | 820.00 | 830.90 | 830.90 | 90 |
| 2022-12-05 | 882.70 | 885.40 | 868.20 | 868.20 | 868.20 | 26 |
| 2022-12-02 | 893.00 | 899.60 | 874.10 | 899.60 | 899.60 | 31 |
| 2022-12-01 | 901.10 | 901.10 | 886.30 | 891.80 | 891.80 | 49 |
| 2022-11-30 | 868.50 | 873.70 | 860.00 | 864.30 | 864.30 | 143 |
| 2022-11-29 | 895.70 | 895.70 | 876.30 | 876.30 | 876.30 | 120 |
| 2022-11-28 | 905.20 | 911.60 | 890.00 | 896.00 | 896.00 | 268 |
| 2022-11-25 | 923.10 | 931.00 | 913.10 | 913.10 | 913.10 | 38 |
| 2022-11-24 | 934.30 | 945.60 | 934.30 | 941.40 | 941.40 | 43 |
| 2022-11-23 | 936.90 | 936.90 | 934.30 | 934.30 | 934.30 | 24 |
| 2022-11-22 | 931.30 | 946.10 | 919.20 | 921.20 | 921.20 | 12 |
| 2022-11-21 | 926.30 | 932.70 | 918.20 | 929.60 | 929.60 | 45 |
| 2022-11-18 | 910.10 | 915.00 | 909.30 | 910.20 | 910.20 | 67 |
| 2022-11-17 | 948.80 | 948.80 | 895.50 | 895.50 | 895.50 | 176 |
| 2022-11-16 | 976.60 | 976.60 | 944.00 | 944.00 | 944.00 | 169 |
| 2022-11-15 | 947.10 | 993.80 | 933.40 | 993.80 | 993.80 | 75 |
| 2022-11-14 | 951.80 | 951.80 | 927.10 | 933.50 | 933.50 | 37 |
| 2022-11-11 | 924.90 | 948.20 | 911.40 | 934.50 | 934.50 | 300 |
| 2022-11-10 | 885.50 | 980.60 | 885.50 | 941.30 | 941.30 | 315 |
| 2022-11-09 | 939.00 | 939.00 | 912.70 | 912.70 | 912.70 | 235 |
| 2022-11-08 | 944.70 | 946.70 | 916.00 | 946.70 | 946.70 | 127 |
| 2022-11-07 | 947.00 | 964.10 | 947.00 | 948.40 | 948.40 | 67 |
| 2022-11-04 | 932.40 | 1,015.60 | 932.40 | 963.50 | 963.50 | 423 |
| 2022-11-03 | 880.00 | 912.00 | 859.70 | 899.60 | 899.60 | 220 |
| 2022-11-02 | 939.60 | 939.60 | 886.70 | 886.70 | 886.70 | 138 |
| 2022-11-01 | 923.10 | 936.90 | 916.80 | 930.20 | 930.20 | 187 |
| 2022-10-31 | 888.10 | 899.30 | 873.40 | 899.00 | 899.00 | 155 |
| 2022-10-28 | 825.70 | 863.00 | 820.00 | 861.10 | 861.10 | 198 |
| 2022-10-27 | 843.10 | 857.50 | 826.00 | 850.90 | 850.90 | 346 |
| 2022-10-26 | 866.20 | 870.10 | 842.00 | 870.10 | 870.10 | 558 |
| 2022-10-25 | 847.10 | 848.60 | 831.40 | 831.40 | 831.40 | 62 |
| 2022-10-24 | 872.30 | 872.30 | 830.00 | 830.00 | 830.00 | 32 |
| 2022-10-21 | 826.10 | 840.20 | 820.00 | 831.40 | 831.40 | 66 |
| 2022-10-20 | 820.00 | 859.60 | 820.00 | 859.60 | 859.60 | 146 |
| 2022-10-19 | 864.50 | 864.50 | 834.00 | 836.60 | 836.60 | 111 |
| 2022-10-18 | 884.20 | 914.00 | 878.20 | 910.80 | 910.80 | 150 |
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.