Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 784.80 | 863.90 | 784.80 | 863.90 | 863.90 | 210 |
| 2022-10-14 | 852.80 | 854.20 | 830.00 | 830.00 | 830.00 | 102 |
| 2022-10-13 | 818.60 | 823.40 | 796.70 | 823.40 | 823.40 | 148 |
| 2022-10-12 | 870.20 | 870.20 | 833.50 | 833.50 | 833.50 | 108 |
| 2022-10-11 | 885.80 | 895.70 | 851.50 | 870.60 | 870.60 | 121 |
| 2022-10-10 | 904.50 | 911.40 | 896.00 | 896.00 | 896.00 | 96 |
| 2022-10-07 | 949.70 | 949.70 | 910.40 | 912.40 | 912.40 | 102 |
| 2022-10-06 | 953.30 | 961.60 | 928.50 | 961.60 | 961.60 | 164 |
| 2022-10-05 | 940.50 | 946.20 | 931.70 | 933.00 | 933.00 | 224 |
| 2022-10-04 | 915.90 | 950.00 | 915.00 | 948.00 | 948.00 | 366 |
| 2022-10-03 | 844.10 | 881.10 | 833.90 | 876.90 | 876.90 | 156 |
| 2022-09-30 | 851.50 | 871.60 | 843.00 | 871.60 | 871.60 | 84 |
| 2022-09-29 | 875.00 | 877.50 | 845.50 | 861.60 | 861.60 | 114 |
| 2022-09-28 | 833.60 | 870.00 | 816.20 | 868.30 | 868.30 | 102 |
| 2022-09-27 | 850.10 | 860.00 | 842.80 | 842.80 | 842.80 | 59 |
| 2022-09-26 | 847.20 | 856.30 | 833.00 | 838.80 | 838.80 | 72 |
| 2022-09-23 | 855.80 | 861.50 | 841.80 | 850.50 | 850.50 | 299 |
| 2022-09-22 | 881.00 | 905.80 | 863.20 | 863.20 | 863.20 | 379 |
| 2022-09-21 | 920.80 | 923.50 | 910.10 | 920.60 | 920.60 | 592 |
| 2022-09-20 | 922.50 | 927.90 | 910.60 | 927.90 | 927.90 | 287 |
| 2022-09-19 | 897.90 | 925.10 | 897.90 | 913.40 | 913.40 | 313 |
| 2022-09-16 | 955.30 | 955.30 | 917.30 | 917.30 | 917.30 | 329 |
| 2022-09-15 | 979.30 | 979.30 | 948.80 | 957.00 | 957.00 | 208 |
| 2022-09-14 | 948.40 | 957.00 | 938.00 | 952.80 | 952.80 | 101 |
| 2022-09-13 | 997.40 | 997.40 | 945.00 | 954.50 | 954.50 | 358 |
| 2022-09-12 | 964.70 | 989.10 | 962.70 | 987.70 | 987.70 | 328 |
| 2022-09-09 | 925.00 | 960.20 | 924.10 | 960.20 | 960.20 | 349 |
| 2022-09-08 | 882.00 | 919.00 | 875.00 | 915.00 | 915.00 | 355 |
| 2022-09-07 | 877.30 | 877.30 | 862.50 | 869.40 | 869.40 | 45 |
| 2022-09-06 | 865.50 | 871.70 | 851.00 | 867.00 | 867.00 | 189 |
| 2022-09-05 | 850.00 | 869.70 | 850.00 | 860.00 | 860.00 | 148 |
| 2022-09-02 | 852.80 | 877.90 | 852.80 | 874.80 | 874.80 | 105 |
| 2022-09-01 | 833.00 | 846.60 | 820.00 | 826.40 | 826.40 | 360 |
| 2022-08-31 | 868.60 | 881.60 | 850.00 | 854.10 | 854.10 | 365 |
| 2022-08-30 | 893.00 | 898.40 | 856.60 | 858.70 | 858.70 | 396 |
| 2022-08-29 | 902.00 | 902.00 | 853.80 | 876.00 | 876.00 | 265 |
| 2022-08-26 | 919.50 | 921.80 | 880.40 | 888.30 | 888.30 | 320 |
| 2022-08-25 | 918.50 | 918.50 | 902.50 | 905.90 | 905.90 | 151 |
| 2022-08-24 | 882.80 | 917.20 | 882.80 | 910.50 | 910.50 | 352 |
| 2022-08-23 | 892.60 | 904.60 | 885.00 | 885.60 | 885.60 | 218 |
| 2022-08-22 | 910.30 | 910.30 | 866.50 | 886.50 | 886.50 | 145 |
| 2022-08-19 | 965.80 | 965.80 | 910.30 | 910.30 | 910.30 | 546 |
| 2022-08-18 | 980.70 | 992.80 | 966.00 | 979.50 | 979.50 | 283 |
| 2022-08-17 | 1,025.20 | 1,044.00 | 979.00 | 980.70 | 980.70 | 959 |
| 2022-08-16 | 1,066.00 | 1,079.80 | 1,025.00 | 1,040.40 | 1,040.40 | 240 |
| 2022-08-15 | 1,058.40 | 1,065.00 | 1,048.80 | 1,065.00 | 1,065.00 | 250 |
| 2022-08-12 | 1,018.40 | 1,042.60 | 1,006.40 | 1,042.60 | 1,042.60 | 111 |
| 2022-08-11 | 1,027.20 | 1,057.20 | 1,004.00 | 1,013.60 | 1,013.60 | 445 |
| 2022-08-10 | 960.60 | 1,039.60 | 960.60 | 1,015.80 | 1,015.80 | 423 |
| 2022-08-09 | 1,015.00 | 1,015.00 | 960.20 | 965.50 | 965.50 | 336 |
| 2022-08-08 | 1,020.80 | 1,048.00 | 1,007.00 | 1,021.20 | 1,021.20 | 338 |
| 2022-08-05 | 1,005.40 | 1,035.20 | 991.30 | 995.00 | 995.00 | 866 |
| 2022-08-04 | 970.00 | 1,055.20 | 970.00 | 1,007.80 | 1,007.80 | 1,946 |
| 2022-08-03 | 821.50 | 865.80 | 812.70 | 865.80 | 865.80 | 246 |
| 2022-08-02 | 798.40 | 810.80 | 783.20 | 806.40 | 806.40 | 516 |
| 2022-08-01 | 798.80 | 803.00 | 770.40 | 791.20 | 791.20 | 856 |
| 2022-07-29 | 810.90 | 822.20 | 780.00 | 780.00 | 780.00 | 685 |
| 2022-07-28 | 776.10 | 784.70 | 757.20 | 784.70 | 784.70 | 468 |
| 2022-07-27 | 731.30 | 756.60 | 716.00 | 752.30 | 752.30 | 408 |
| 2022-07-26 | 740.60 | 746.60 | 715.20 | 723.50 | 723.50 | 923 |
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.