Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,779.00 | 1,787.20 | 1,691.40 | 1,748.00 | 1,748.00 | 237 |
| 2026-02-03 | 1,829.60 | 1,834.00 | 1,763.00 | 1,769.80 | 1,769.80 | 206 |
| 2026-02-02 | 1,755.80 | 1,842.20 | 1,754.00 | 1,834.20 | 1,834.20 | 537 |
| 2026-01-30 | 1,850.00 | 1,867.20 | 1,813.60 | 1,828.40 | 1,828.40 | 272 |
| 2026-01-29 | 1,893.20 | 1,905.60 | 1,864.00 | 1,868.40 | 1,868.40 | 145 |
| 2026-01-28 | 1,927.00 | 1,946.00 | 1,911.80 | 1,918.80 | 1,918.80 | 201 |
| 2026-01-27 | 1,866.60 | 1,905.80 | 1,850.20 | 1,887.20 | 1,887.20 | 151 |
| 2026-01-26 | 1,804.20 | 1,862.00 | 1,794.20 | 1,856.60 | 1,856.60 | 195 |
| 2026-01-23 | 1,840.60 | 1,844.20 | 1,790.00 | 1,809.80 | 1,809.80 | 183 |
| 2026-01-22 | 1,772.20 | 1,846.60 | 1,772.20 | 1,817.60 | 1,817.60 | 416 |
| 2026-01-21 | 1,745.00 | 1,772.20 | 1,725.00 | 1,772.20 | 1,772.20 | 286 |
| 2026-01-20 | 1,754.60 | 1,792.20 | 1,725.80 | 1,792.20 | 1,792.20 | 431 |
| 2026-01-19 | 1,800.00 | 1,800.00 | 1,755.20 | 1,757.20 | 1,757.20 | 92 |
| 2026-01-16 | 1,811.20 | 1,824.40 | 1,795.00 | 1,796.20 | 1,796.20 | 68 |
| 2026-01-15 | 1,807.80 | 1,849.00 | 1,807.00 | 1,842.40 | 1,842.40 | 166 |
| 2026-01-14 | 1,787.40 | 1,795.80 | 1,760.00 | 1,760.00 | 1,760.00 | 205 |
| 2026-01-13 | 1,844.40 | 1,849.00 | 1,747.60 | 1,773.00 | 1,773.00 | 350 |
| 2026-01-12 | 1,861.00 | 1,867.00 | 1,824.80 | 1,841.20 | 1,841.20 | 280 |
| 2026-01-09 | 1,872.80 | 1,880.60 | 1,863.00 | 1,865.00 | 1,865.00 | 134 |
| 2026-01-08 | 1,842.80 | 1,885.60 | 1,842.80 | 1,861.80 | 1,861.80 | 240 |
| 2026-01-07 | 1,875.40 | 1,900.40 | 1,823.60 | 1,866.20 | 1,866.20 | 492 |
| 2026-01-06 | 1,852.40 | 1,910.60 | 1,817.80 | 1,897.00 | 1,897.00 | 701 |
| 2026-01-05 | 1,699.60 | 1,862.60 | 1,699.60 | 1,862.60 | 1,862.60 | 948 |
| 2026-01-02 | 1,728.00 | 1,743.20 | 1,680.00 | 1,693.40 | 1,693.40 | 462 |
| 2025-12-30 | 1,713.40 | 1,719.60 | 1,712.00 | 1,718.60 | 1,718.60 | 168 |
| 2025-12-29 | 1,698.80 | 1,725.20 | 1,690.00 | 1,712.40 | 1,712.40 | 550 |
| 2025-12-23 | 1,694.60 | 1,704.20 | 1,680.60 | 1,681.80 | 1,681.80 | 294 |
| 2025-12-22 | 1,717.60 | 1,717.60 | 1,672.00 | 1,686.00 | 1,686.00 | 171 |
| 2025-12-19 | 1,688.00 | 1,712.80 | 1,682.40 | 1,712.80 | 1,712.80 | 81 |
| 2025-12-18 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 229 |
| 2025-12-17 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 416 |
| 2025-12-16 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,351 |
| 2025-12-15 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 152 |
| 2025-12-12 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 1,723.40 | 178 |
| 2025-12-11 | 1,696.80 | 1,735.80 | 1,677.20 | 1,723.40 | 1,723.40 | 406 |
| 2025-12-10 | 1,786.20 | 1,786.20 | 1,694.40 | 1,718.00 | 1,718.00 | 376 |
| 2025-12-09 | 1,790.80 | 1,798.20 | 1,758.80 | 1,764.60 | 1,764.60 | 232 |
| 2025-12-08 | 1,790.00 | 1,820.00 | 1,786.80 | 1,795.40 | 1,795.40 | 307 |
| 2025-12-05 | 1,844.00 | 1,852.60 | 1,832.60 | 1,832.60 | 1,832.60 | 145 |
| 2025-12-04 | 1,821.40 | 1,826.20 | 1,789.20 | 1,825.60 | 1,825.60 | 333 |
| 2025-12-03 | 1,826.40 | 1,844.40 | 1,812.80 | 1,831.00 | 1,831.00 | 279 |
| 2025-12-02 | 1,787.80 | 1,847.80 | 1,773.60 | 1,838.00 | 1,838.00 | 176 |
| 2025-12-01 | 1,775.00 | 1,789.00 | 1,753.40 | 1,787.80 | 1,787.80 | 113 |
| 2025-11-28 | 1,773.60 | 1,802.20 | 1,757.80 | 1,789.00 | 1,789.00 | 199 |
| 2025-11-27 | 1,760.60 | 1,761.60 | 1,757.20 | 1,761.60 | 1,761.60 | 43 |
| 2025-11-26 | 1,786.40 | 1,799.80 | 1,768.60 | 1,773.40 | 1,773.40 | 98 |
| 2025-11-25 | 1,737.60 | 1,755.60 | 1,735.20 | 1,755.60 | 1,755.60 | 101 |
| 2025-11-24 | 1,706.60 | 1,730.40 | 1,684.60 | 1,713.80 | 1,713.80 | 199 |
| 2025-11-21 | 1,670.60 | 1,691.00 | 1,641.00 | 1,664.20 | 1,664.20 | 570 |
| 2025-11-20 | 1,821.60 | 1,830.60 | 1,716.40 | 1,716.40 | 1,716.40 | 2,355 |
| 2025-11-19 | 1,778.40 | 1,805.00 | 1,778.00 | 1,796.20 | 1,796.20 | 77 |
| 2025-11-18 | 1,771.20 | 1,785.80 | 1,759.00 | 1,777.40 | 1,777.40 | 280 |
| 2025-11-17 | 1,773.20 | 1,790.40 | 1,755.00 | 1,775.00 | 1,775.00 | 394 |
| 2025-11-14 | 1,766.40 | 1,766.40 | 1,716.00 | 1,749.00 | 1,749.00 | 395 |
| 2025-11-13 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | 473 |
| 2025-11-12 | 1,828.20 | 1,854.80 | 1,815.60 | 1,821.80 | 1,821.80 | 376 |
| 2025-11-11 | 1,808.00 | 1,823.80 | 1,790.00 | 1,815.40 | 1,815.40 | 523 |
| 2025-11-10 | 1,843.80 | 1,869.20 | 1,779.00 | 1,779.00 | 1,779.00 | 406 |
| 2025-11-07 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 512 |
| 2025-11-06 | 1,985.40 | 2,000.00 | 1,852.00 | 1,852.00 | 1,852.00 | 472 |
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.