Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,588.00 | 1,601.60 | 1,560.60 | 1,577.60 | 1,577.60 | 137 |
| 2026-04-30 | 1,503.60 | 1,539.80 | 1,503.60 | 1,522.00 | 1,522.00 | 71 |
| 2026-04-29 | 1,530.80 | 1,530.80 | 1,488.00 | 1,497.60 | 1,497.60 | 146 |
| 2026-04-28 | 1,577.00 | 1,582.40 | 1,526.20 | 1,526.60 | 1,526.60 | 207 |
| 2026-04-27 | 1,561.40 | 1,588.60 | 1,555.60 | 1,588.60 | 1,588.60 | 114 |
| 2026-04-24 | 1,545.80 | 1,556.60 | 1,545.80 | 1,556.60 | 1,556.60 | 92 |
| 2026-04-23 | 1,580.40 | 1,582.80 | 1,550.00 | 1,568.60 | 1,568.60 | 92 |
| 2026-04-22 | 1,599.00 | 1,599.40 | 1,583.40 | 1,583.40 | 1,583.40 | 322 |
| 2026-04-21 | 1,597.80 | 1,614.80 | 1,593.20 | 1,596.80 | 1,596.80 | 93 |
| 2026-04-20 | 1,563.40 | 1,584.60 | 1,560.80 | 1,567.60 | 1,567.60 | 123 |
| 2026-04-17 | 1,551.00 | 1,579.40 | 1,550.40 | 1,577.60 | 1,577.60 | 228 |
| 2026-04-16 | 1,598.00 | 1,600.20 | 1,546.40 | 1,567.00 | 1,567.00 | 350 |
| 2026-04-15 | 1,565.00 | 1,595.60 | 1,561.00 | 1,595.60 | 1,595.60 | 113 |
| 2026-04-14 | 1,557.40 | 1,589.60 | 1,557.40 | 1,569.40 | 1,569.40 | 96 |
| 2026-04-13 | 1,496.20 | 1,538.20 | 1,496.20 | 1,533.40 | 1,533.40 | 185 |
| 2026-04-10 | 1,535.80 | 1,543.00 | 1,510.00 | 1,512.40 | 1,512.40 | 196 |
| 2026-04-09 | 1,521.40 | 1,529.00 | 1,506.60 | 1,515.60 | 1,515.60 | 88 |
| 2026-04-08 | 1,540.80 | 1,570.00 | 1,517.00 | 1,521.80 | 1,521.80 | 205 |
| 2026-04-07 | 1,516.60 | 1,516.60 | 1,463.60 | 1,473.80 | 1,473.80 | 207 |
| 2026-04-02 | 1,464.40 | 1,490.40 | 1,459.20 | 1,490.20 | 1,490.20 | 133 |
| 2026-04-01 | 1,511.20 | 1,511.20 | 1,460.80 | 1,477.00 | 1,477.00 | 285 |
| 2026-03-31 | 1,420.00 | 1,459.80 | 1,417.20 | 1,456.80 | 1,456.80 | 165 |
| 2026-03-30 | 1,389.60 | 1,424.00 | 1,389.60 | 1,424.00 | 1,424.00 | 107 |
| 2026-03-27 | 1,415.80 | 1,415.80 | 1,387.80 | 1,392.20 | 1,392.20 | 195 |
| 2026-03-26 | 1,420.00 | 1,442.80 | 1,406.20 | 1,419.20 | 1,419.20 | 128 |
| 2026-03-25 | 1,400.80 | 1,426.80 | 1,399.80 | 1,423.40 | 1,423.40 | 181 |
| 2026-03-24 | 1,439.60 | 1,439.60 | 1,401.60 | 1,402.80 | 1,402.80 | 140 |
| 2026-03-23 | 1,396.80 | 1,452.00 | 1,396.80 | 1,438.80 | 1,438.80 | 363 |
| 2026-03-20 | 1,450.40 | 1,450.40 | 1,414.80 | 1,434.20 | 1,434.20 | 128 |
| 2026-03-19 | 1,479.40 | 1,479.40 | 1,436.40 | 1,442.20 | 1,442.20 | 153 |
| 2026-03-18 | 1,510.20 | 1,510.40 | 1,486.00 | 1,486.00 | 1,486.00 | 75 |
| 2026-03-17 | 1,510.00 | 1,512.40 | 1,487.40 | 1,488.80 | 1,488.80 | 109 |
| 2026-03-16 | 1,457.40 | 1,506.40 | 1,457.40 | 1,506.40 | 1,506.40 | 188 |
| 2026-03-13 | 1,452.20 | 1,471.20 | 1,450.60 | 1,450.60 | 1,450.60 | 187 |
| 2026-03-12 | 1,506.80 | 1,506.80 | 1,424.40 | 1,427.60 | 1,427.60 | 1,123 |
| 2026-03-11 | 1,503.00 | 1,514.80 | 1,497.00 | 1,509.20 | 1,509.20 | 119 |
| 2026-03-10 | 1,530.60 | 1,532.20 | 1,485.00 | 1,517.20 | 1,517.20 | 245 |
| 2026-03-09 | 1,520.80 | 1,530.00 | 1,490.00 | 1,518.20 | 1,518.20 | 273 |
| 2026-03-06 | 1,552.40 | 1,552.40 | 1,505.00 | 1,524.80 | 1,524.80 | 296 |
| 2026-03-05 | 1,527.60 | 1,560.20 | 1,524.60 | 1,535.20 | 1,535.20 | 223 |
| 2026-03-04 | 1,469.60 | 1,530.40 | 1,469.60 | 1,520.60 | 1,520.60 | 322 |
| 2026-03-03 | 1,517.80 | 1,517.80 | 1,425.20 | 1,453.20 | 1,453.20 | 797 |
| 2026-03-02 | 1,473.20 | 1,500.00 | 1,440.80 | 1,485.20 | 1,485.20 | 749 |
| 2026-02-27 | 1,479.60 | 1,500.80 | 1,458.60 | 1,478.80 | 1,478.80 | 517 |
| 2026-02-26 | 1,509.40 | 1,522.80 | 1,468.80 | 1,477.20 | 1,477.20 | 664 |
| 2026-02-25 | 1,566.40 | 1,574.20 | 1,400.00 | 1,455.00 | 1,455.00 | 1,056 |
| 2026-02-24 | 1,594.80 | 1,625.40 | 1,570.60 | 1,618.00 | 1,618.00 | 534 |
| 2026-02-23 | 1,689.80 | 1,692.40 | 1,625.40 | 1,625.40 | 1,625.40 | 169 |
| 2026-02-20 | 1,704.00 | 1,708.20 | 1,674.80 | 1,707.40 | 1,707.40 | 115 |
| 2026-02-19 | 1,713.80 | 1,721.80 | 1,697.80 | 1,714.00 | 1,714.00 | 114 |
| 2026-02-18 | 1,674.40 | 1,725.80 | 1,669.00 | 1,698.20 | 1,698.20 | 255 |
| 2026-02-17 | 1,679.80 | 1,695.00 | 1,638.40 | 1,663.40 | 1,663.40 | 347 |
| 2026-02-16 | 1,690.40 | 1,700.00 | 1,667.40 | 1,667.40 | 1,667.40 | 262 |
| 2026-02-13 | 1,694.40 | 1,699.00 | 1,661.00 | 1,661.00 | 1,661.00 | 206 |
| 2026-02-12 | 1,746.20 | 1,776.00 | 1,705.80 | 1,705.80 | 1,705.80 | 357 |
| 2026-02-11 | 1,712.60 | 1,724.00 | 1,672.60 | 1,691.80 | 1,691.80 | 114 |
| 2026-02-10 | 1,711.40 | 1,747.80 | 1,700.20 | 1,736.00 | 1,736.00 | 216 |
| 2026-02-09 | 1,687.00 | 1,687.00 | 1,652.00 | 1,678.20 | 1,678.20 | 474 |
| 2026-02-06 | 1,724.20 | 1,739.00 | 1,622.80 | 1,668.80 | 1,668.80 | 480 |
| 2026-02-05 | 1,740.00 | 1,772.60 | 1,732.20 | 1,749.40 | 1,749.40 | 463 |
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.