Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,998.00 | 2,013.00 | 1,950.00 | 1,967.00 | 1,967.00 | 510 |
| 2025-11-04 | 1,984.20 | 2,059.50 | 1,979.60 | 2,033.50 | 2,033.50 | 409 |
| 2025-11-03 | 2,017.50 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | 359 |
| 2025-10-31 | 2,058.00 | 2,095.00 | 2,006.50 | 2,031.00 | 2,031.00 | 685 |
| 2025-10-30 | 1,950.80 | 2,094.50 | 1,907.40 | 2,088.00 | 2,088.00 | 631 |
| 2025-10-29 | 1,962.40 | 1,974.40 | 1,951.20 | 1,974.40 | 1,974.40 | 189 |
| 2025-10-28 | 1,961.40 | 1,972.20 | 1,937.20 | 1,947.20 | 1,947.20 | 175 |
| 2025-10-27 | 1,957.20 | 1,991.40 | 1,922.00 | 1,960.60 | 1,960.60 | 1,012 |
| 2025-10-24 | 1,855.60 | 1,869.80 | 1,849.20 | 1,849.20 | 1,849.20 | 301 |
| 2025-10-23 | 1,823.80 | 1,832.20 | 1,810.00 | 1,813.60 | 1,813.60 | 165 |
| 2025-10-22 | 1,841.20 | 1,853.60 | 1,805.80 | 1,820.00 | 1,820.00 | 513 |
| 2025-10-21 | 1,810.60 | 1,864.00 | 1,805.20 | 1,838.60 | 1,838.60 | 492 |
| 2025-10-20 | 1,753.60 | 1,780.00 | 1,747.00 | 1,780.00 | 1,780.00 | 559 |
| 2025-10-17 | 1,739.60 | 1,769.00 | 1,723.20 | 1,753.60 | 1,753.60 | 1,052 |
| 2025-10-16 | 1,786.60 | 1,788.80 | 1,745.60 | 1,762.20 | 1,762.20 | 963 |
| 2025-10-15 | 1,865.80 | 1,879.40 | 1,851.00 | 1,851.00 | 1,851.00 | 720 |
| 2025-10-14 | 1,895.60 | 1,895.60 | 1,841.00 | 1,866.60 | 1,866.60 | 282 |
| 2025-10-13 | 1,867.80 | 1,904.20 | 1,863.20 | 1,904.20 | 1,904.20 | 433 |
| 2025-10-10 | 1,982.80 | 1,982.80 | 1,837.00 | 1,837.00 | 1,837.00 | 522 |
| 2025-10-09 | 1,881.00 | 1,902.20 | 1,871.80 | 1,901.20 | 1,901.20 | 775 |
| 2025-10-08 | 1,885.40 | 1,891.00 | 1,845.20 | 1,855.00 | 1,855.00 | 343 |
| 2025-10-07 | 1,845.40 | 1,858.60 | 1,819.40 | 1,836.40 | 1,836.40 | 258 |
| 2025-10-06 | 1,867.20 | 1,890.80 | 1,813.00 | 1,839.00 | 1,839.00 | 2,302 |
| 2025-10-03 | 1,922.80 | 1,936.40 | 1,849.80 | 1,864.40 | 1,864.40 | 792 |
| 2025-10-02 | 1,869.80 | 1,897.20 | 1,846.80 | 1,874.20 | 1,874.20 | 1,889 |
| 2025-10-01 | 1,989.60 | 2,001.00 | 1,878.40 | 1,888.20 | 1,888.20 | 681 |
| 2025-09-30 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 372 |
| 2025-09-29 | 2,111.00 | 2,170.00 | 2,111.00 | 2,136.50 | 2,136.50 | 160 |
| 2025-09-26 | 2,140.50 | 2,149.50 | 2,124.00 | 2,124.00 | 2,124.00 | 131 |
| 2025-09-25 | 2,132.00 | 2,140.00 | 2,099.00 | 2,115.50 | 2,115.50 | 279 |
| 2025-09-24 | 2,121.50 | 2,151.50 | 2,117.00 | 2,126.00 | 2,126.00 | 457 |
| 2025-09-23 | 2,082.50 | 2,113.50 | 2,071.50 | 2,102.50 | 2,102.50 | 237 |
| 2025-09-22 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 246 |
| 2025-09-19 | 2,122.00 | 2,125.00 | 2,095.50 | 2,108.00 | 2,108.00 | 306 |
| 2025-09-18 | 2,069.50 | 2,138.00 | 2,065.00 | 2,138.00 | 2,138.00 | 689 |
| 2025-09-17 | 2,014.00 | 2,058.50 | 2,008.50 | 2,039.00 | 2,039.00 | 179 |
| 2025-09-16 | 1,992.00 | 2,020.00 | 1,978.20 | 1,995.60 | 1,995.60 | 222 |
| 2025-09-15 | 1,996.60 | 1,997.80 | 1,969.60 | 1,971.00 | 1,971.00 | 362 |
| 2025-09-12 | 1,998.00 | 1,999.20 | 1,962.20 | 1,989.40 | 1,989.40 | 416 |
| 2025-09-11 | 2,012.50 | 2,018.50 | 2,002.50 | 2,012.00 | 2,012.00 | 330 |
| 2025-09-10 | 2,025.00 | 2,049.00 | 1,996.40 | 1,999.20 | 1,999.20 | 574 |
| 2025-09-09 | 1,993.60 | 2,017.00 | 1,993.60 | 2,006.50 | 2,006.50 | 392 |
| 2025-09-08 | 2,056.50 | 2,056.50 | 1,960.00 | 1,993.00 | 1,993.00 | 926 |
| 2025-09-05 | 2,069.50 | 2,082.00 | 1,980.20 | 2,005.50 | 2,005.50 | 1,964 |
| 2025-09-04 | 2,041.50 | 2,072.50 | 2,041.00 | 2,056.50 | 2,056.50 | 306 |
| 2025-09-03 | 2,052.50 | 2,057.00 | 2,013.50 | 2,013.50 | 2,013.50 | 101 |
| 2025-09-02 | 2,122.00 | 2,125.00 | 2,055.00 | 2,055.00 | 2,055.00 | 581 |
| 2025-09-01 | 2,112.00 | 2,125.00 | 2,106.50 | 2,125.00 | 2,125.00 | 51 |
| 2025-08-29 | 2,127.00 | 2,145.00 | 2,102.00 | 2,102.00 | 2,102.00 | 552 |
| 2025-08-28 | 2,085.00 | 2,144.00 | 2,060.00 | 2,135.50 | 2,135.50 | 722 |
| 2025-08-27 | 2,069.00 | 2,087.50 | 2,056.50 | 2,087.00 | 2,087.00 | 242 |
| 2025-08-26 | 2,072.50 | 2,081.00 | 2,060.50 | 2,069.00 | 2,069.00 | 502 |
| 2025-08-25 | 2,080.50 | 2,081.50 | 2,040.00 | 2,062.50 | 2,062.50 | 143 |
| 2025-08-22 | 2,015.50 | 2,059.00 | 2,015.50 | 2,059.00 | 2,059.00 | 296 |
| 2025-08-21 | 2,012.00 | 2,028.50 | 2,006.50 | 2,009.00 | 2,009.00 | 263 |
| 2025-08-20 | 2,006.00 | 2,027.50 | 1,997.00 | 2,018.00 | 2,018.00 | 398 |
| 2025-08-19 | 2,022.00 | 2,038.00 | 2,016.00 | 2,028.50 | 2,028.50 | 372 |
| 2025-08-18 | 2,032.50 | 2,071.50 | 2,032.50 | 2,042.50 | 2,042.50 | 162 |
| 2025-08-15 | 2,002.50 | 2,077.00 | 1,996.00 | 2,054.00 | 2,054.00 | 765 |
| 2025-08-14 | 1,983.40 | 2,011.00 | 1,983.20 | 2,004.50 | 2,004.50 | 177 |
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.