Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,591.00 | 1,626.60 | 1,591.00 | 1,626.60 | 1,626.60 | 105 |
| 2026-07-24 | 1,589.20 | 1,612.20 | 1,589.20 | 1,609.80 | 1,609.80 | 20 |
| 2026-07-23 | 1,581.60 | 1,581.60 | 1,559.00 | 1,559.20 | 1,559.20 | 133 |
| 2026-07-22 | 1,591.80 | 1,599.40 | 1,559.80 | 1,585.20 | 1,585.20 | 123 |
| 2026-07-21 | 1,600.00 | 1,607.00 | 1,579.40 | 1,587.20 | 1,587.20 | 113 |
| 2026-07-20 | 1,578.40 | 1,619.60 | 1,575.00 | 1,617.80 | 1,617.80 | 155 |
| 2026-07-17 | 1,615.80 | 1,615.80 | 1,570.00 | 1,580.60 | 1,580.60 | 186 |
| 2026-07-16 | 1,613.00 | 1,640.40 | 1,613.00 | 1,618.40 | 1,618.40 | 59 |
| 2026-07-15 | 1,642.00 | 1,666.00 | 1,592.20 | 1,617.80 | 1,617.80 | 304 |
| 2026-07-14 | 1,641.20 | 1,655.20 | 1,613.40 | 1,632.00 | 1,632.00 | 196 |
| 2026-07-13 | 1,614.00 | 1,660.80 | 1,614.00 | 1,649.60 | 1,649.60 | 140 |
| 2026-07-10 | 1,573.40 | 1,637.00 | 1,573.40 | 1,625.60 | 1,625.60 | 708 |
| 2026-07-09 | 1,585.80 | 1,585.80 | 1,544.80 | 1,579.00 | 1,579.00 | 119 |
| 2026-07-08 | 1,587.40 | 1,587.40 | 1,550.60 | 1,559.80 | 1,559.80 | 122 |
| 2026-07-07 | 1,585.60 | 1,600.00 | 1,572.60 | 1,587.40 | 1,587.40 | 46 |
| 2026-07-06 | 1,551.00 | 1,577.40 | 1,539.00 | 1,570.80 | 1,570.80 | 264 |
| 2026-07-03 | 1,569.40 | 1,569.40 | 1,531.20 | 1,536.20 | 1,536.20 | 20 |
| 2026-07-02 | 1,536.60 | 1,551.20 | 1,529.20 | 1,549.40 | 1,549.40 | 109 |
| 2026-07-01 | 1,485.00 | 1,546.20 | 1,485.00 | 1,525.00 | 1,525.00 | 214 |
| 2026-06-30 | 1,487.80 | 1,487.80 | 1,463.20 | 1,475.00 | 1,475.00 | 89 |
| 2026-06-29 | 1,471.40 | 1,524.20 | 1,471.40 | 1,487.60 | 1,487.60 | 293 |
| 2026-06-26 | 1,422.80 | 1,471.80 | 1,405.40 | 1,471.80 | 1,471.80 | 174 |
| 2026-06-25 | 1,450.00 | 1,458.20 | 1,421.00 | 1,433.00 | 1,433.00 | 107 |
| 2026-06-24 | 1,401.20 | 1,474.80 | 1,392.80 | 1,469.80 | 1,469.80 | 236 |
| 2026-06-23 | 1,385.20 | 1,409.40 | 1,376.20 | 1,402.80 | 1,402.80 | 402 |
| 2026-06-22 | 1,428.00 | 1,436.20 | 1,404.40 | 1,409.80 | 1,409.80 | 132 |
| 2026-06-19 | 1,421.00 | 1,433.40 | 1,420.40 | 1,423.80 | 1,423.80 | 45 |
| 2026-06-18 | 1,435.40 | 1,436.40 | 1,401.80 | 1,426.40 | 1,426.40 | 350 |
| 2026-06-17 | 1,447.60 | 1,465.20 | 1,442.20 | 1,459.40 | 1,459.40 | 296 |
| 2026-06-16 | 1,427.80 | 1,474.40 | 1,415.00 | 1,447.40 | 1,447.40 | 362 |
| 2026-06-15 | 1,395.20 | 1,436.00 | 1,384.20 | 1,436.00 | 1,436.00 | 302 |
| 2026-06-12 | 1,397.60 | 1,404.00 | 1,357.60 | 1,365.40 | 1,365.40 | 670 |
| 2026-06-11 | 1,388.40 | 1,389.00 | 1,350.00 | 1,377.60 | 1,377.60 | 204 |
| 2026-06-10 | 1,416.20 | 1,417.80 | 1,386.20 | 1,397.80 | 1,397.80 | 422 |
| 2026-06-09 | 1,400.40 | 1,440.40 | 1,391.00 | 1,406.80 | 1,406.80 | 136 |
| 2026-06-08 | 1,396.80 | 1,412.80 | 1,372.80 | 1,408.00 | 1,408.00 | 152 |
| 2026-06-05 | 1,406.60 | 1,424.80 | 1,401.80 | 1,410.40 | 1,410.40 | 131 |
| 2026-06-04 | 1,414.00 | 1,444.60 | 1,410.40 | 1,431.00 | 1,431.00 | 294 |
| 2026-06-03 | 1,435.20 | 1,439.80 | 1,416.60 | 1,416.60 | 1,416.60 | 262 |
| 2026-06-02 | 1,487.20 | 1,487.80 | 1,445.40 | 1,454.00 | 1,454.00 | 535 |
| 2026-06-01 | 1,454.80 | 1,485.00 | 1,452.80 | 1,481.60 | 1,481.60 | 434 |
| 2026-05-29 | 1,461.40 | 1,466.00 | 1,446.40 | 1,454.60 | 1,454.60 | 198 |
| 2026-05-28 | 1,460.00 | 1,463.00 | 1,447.00 | 1,461.40 | 1,461.40 | 332 |
| 2026-05-27 | 1,418.60 | 1,467.20 | 1,406.60 | 1,467.20 | 1,467.20 | 382 |
| 2026-05-26 | 1,442.80 | 1,442.80 | 1,390.20 | 1,411.40 | 1,411.40 | 229 |
| 2026-05-25 | 1,451.80 | 1,453.80 | 1,444.20 | 1,453.80 | 1,453.80 | 90 |
| 2026-05-22 | 1,449.80 | 1,461.60 | 1,430.00 | 1,431.20 | 1,431.20 | 223 |
| 2026-05-21 | 1,415.80 | 1,435.20 | 1,397.20 | 1,435.20 | 1,435.20 | 390 |
| 2026-05-20 | 1,374.20 | 1,416.60 | 1,373.20 | 1,416.60 | 1,416.60 | 256 |
| 2026-05-19 | 1,362.60 | 1,392.00 | 1,360.40 | 1,378.60 | 1,378.60 | 378 |
| 2026-05-18 | 1,327.60 | 1,355.80 | 1,316.60 | 1,344.00 | 1,344.00 | 537 |
| 2026-05-15 | 1,374.00 | 1,374.20 | 1,340.60 | 1,341.80 | 1,341.80 | 251 |
| 2026-05-14 | 1,337.20 | 1,360.60 | 1,321.80 | 1,360.60 | 1,360.60 | 418 |
| 2026-05-13 | 1,357.00 | 1,360.00 | 1,278.00 | 1,305.20 | 1,305.20 | 1,558 |
| 2026-05-12 | 1,330.60 | 1,335.60 | 1,314.20 | 1,322.80 | 1,322.80 | 1,262 |
| 2026-05-11 | 1,396.40 | 1,401.80 | 1,326.00 | 1,339.40 | 1,339.40 | 1,003 |
| 2026-05-08 | 1,515.00 | 1,529.00 | 1,396.00 | 1,405.80 | 1,405.80 | 863 |
| 2026-05-07 | 1,573.20 | 1,602.80 | 1,568.20 | 1,584.60 | 1,584.60 | 273 |
| 2026-05-06 | 1,552.80 | 1,585.20 | 1,543.80 | 1,567.60 | 1,567.60 | 257 |
| 2026-05-05 | 1,566.60 | 1,566.60 | 1,520.00 | 1,548.00 | 1,548.00 | 87 |
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.