Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,014.00 | 2,044.00 | 1,976.20 | 1,987.40 | 1,987.40 | 495 |
| 2025-08-12 | 1,988.00 | 2,037.50 | 1,977.20 | 2,020.00 | 2,020.00 | 573 |
| 2025-08-11 | 2,029.00 | 2,031.50 | 2,012.00 | 2,012.00 | 2,012.00 | 300 |
| 2025-08-08 | 2,011.50 | 2,011.50 | 1,977.20 | 1,985.00 | 1,985.00 | 197 |
| 2025-08-07 | 1,983.80 | 2,034.00 | 1,983.80 | 2,025.00 | 2,025.00 | 269 |
| 2025-08-06 | 2,077.50 | 2,093.00 | 1,973.80 | 1,997.00 | 1,997.00 | 571 |
| 2025-08-05 | 1,960.60 | 2,097.00 | 1,943.60 | 2,077.50 | 2,077.50 | 1,452 |
| 2025-08-04 | 2,087.50 | 2,096.50 | 2,050.50 | 2,062.50 | 2,062.50 | 170 |
| 2025-08-01 | 2,079.00 | 2,079.00 | 2,039.50 | 2,054.50 | 2,054.50 | 290 |
| 2025-07-31 | 2,085.50 | 2,087.00 | 2,067.00 | 2,079.00 | 2,079.00 | 275 |
| 2025-07-30 | 2,064.00 | 2,085.50 | 2,058.00 | 2,085.50 | 2,085.50 | 54 |
| 2025-07-29 | 2,049.00 | 2,063.00 | 2,041.50 | 2,057.00 | 2,057.00 | 132 |
| 2025-07-28 | 2,026.00 | 2,046.00 | 2,026.00 | 2,033.50 | 2,033.50 | 113 |
| 2025-07-25 | 2,039.50 | 2,045.50 | 2,010.50 | 2,010.50 | 2,010.50 | 89 |
| 2025-07-24 | 2,037.50 | 2,041.00 | 2,012.00 | 2,026.50 | 2,026.50 | 121 |
| 2025-07-23 | 2,046.50 | 2,046.50 | 2,020.00 | 2,033.00 | 2,033.00 | 314 |
| 2025-07-22 | 2,033.50 | 2,053.00 | 2,032.50 | 2,040.50 | 2,040.50 | 191 |
| 2025-07-21 | 2,075.50 | 2,078.50 | 2,018.00 | 2,027.00 | 2,027.00 | 420 |
| 2025-07-18 | 2,039.50 | 2,064.50 | 2,013.50 | 2,063.50 | 2,063.50 | 517 |
| 2025-07-17 | 2,077.00 | 2,085.00 | 2,046.50 | 2,073.00 | 2,073.00 | 148 |
| 2025-07-16 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | 400 |
| 2025-07-15 | 2,050.00 | 2,063.50 | 2,030.00 | 2,063.50 | 2,063.50 | 272 |
| 2025-07-14 | 2,028.00 | 2,065.00 | 2,025.50 | 2,052.00 | 2,052.00 | 153 |
| 2025-07-11 | 2,055.00 | 2,064.50 | 2,047.50 | 2,047.50 | 2,047.50 | 223 |
| 2025-07-10 | 2,114.00 | 2,114.00 | 2,027.50 | 2,059.50 | 2,059.50 | 563 |
| 2025-07-09 | 2,106.50 | 2,125.00 | 2,102.00 | 2,123.00 | 2,123.00 | 203 |
| 2025-07-08 | 2,133.00 | 2,148.50 | 2,080.00 | 2,097.00 | 2,097.00 | 483 |
| 2025-07-07 | 2,133.00 | 2,143.00 | 2,113.50 | 2,119.50 | 2,119.50 | 374 |
| 2025-07-04 | 2,155.50 | 2,199.50 | 2,129.50 | 2,129.50 | 2,129.50 | 93 |
| 2025-07-03 | 2,105.00 | 2,143.50 | 2,100.00 | 2,142.50 | 2,142.50 | 202 |
| 2025-07-02 | 2,138.50 | 2,146.50 | 2,105.00 | 2,109.00 | 2,109.00 | 175 |
| 2025-07-01 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 404 |
| 2025-06-30 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 257 |
| 2025-06-27 | 2,194.00 | 2,200.00 | 2,174.00 | 2,174.00 | 2,174.00 | 254 |
| 2025-06-26 | 2,182.00 | 2,201.50 | 2,160.50 | 2,198.50 | 2,198.50 | 174 |
| 2025-06-25 | 2,182.50 | 2,204.00 | 2,173.00 | 2,200.50 | 2,200.50 | 193 |
| 2025-06-24 | 2,135.00 | 2,163.00 | 2,132.50 | 2,150.00 | 2,150.00 | 267 |
| 2025-06-23 | 2,086.50 | 2,129.50 | 2,070.00 | 2,116.50 | 2,116.50 | 170 |
| 2025-06-20 | 2,090.00 | 2,110.50 | 2,085.50 | 2,099.00 | 2,099.00 | 193 |
| 2025-06-19 | 2,105.00 | 2,105.00 | 2,052.50 | 2,073.00 | 2,073.00 | 28 |
| 2025-06-18 | 2,094.00 | 2,097.50 | 2,060.50 | 2,080.50 | 2,080.50 | 266 |
| 2025-06-17 | 2,130.00 | 2,133.00 | 2,098.00 | 2,122.50 | 2,122.50 | 175 |
| 2025-06-16 | 2,053.50 | 2,117.00 | 2,053.50 | 2,112.50 | 2,112.50 | 304 |
| 2025-06-13 | 2,009.00 | 2,065.50 | 2,007.00 | 2,053.50 | 2,053.50 | 467 |
| 2025-06-12 | 2,070.00 | 2,070.00 | 2,042.00 | 2,045.50 | 2,045.50 | 145 |
| 2025-06-11 | 2,093.00 | 2,100.00 | 2,052.00 | 2,093.50 | 2,093.50 | 1,193 |
| 2025-06-10 | 2,146.00 | 2,155.50 | 2,079.50 | 2,079.50 | 2,079.50 | 277 |
| 2025-06-09 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.50 | 210 |
| 2025-06-06 | 2,274.00 | 2,274.00 | 2,135.00 | 2,182.50 | 2,182.50 | 592 |
| 2025-06-05 | 2,242.00 | 2,263.50 | 2,230.50 | 2,256.00 | 2,256.00 | 149 |
| 2025-06-04 | 2,282.00 | 2,292.00 | 2,281.00 | 2,281.50 | 2,281.50 | 38 |
| 2025-06-03 | 2,275.00 | 2,293.00 | 2,257.00 | 2,289.50 | 2,289.50 | 181 |
| 2025-06-02 | 2,255.50 | 2,255.50 | 2,220.00 | 2,251.50 | 2,251.50 | 259 |
| 2025-05-30 | 2,246.50 | 2,249.50 | 2,228.00 | 2,243.00 | 2,243.00 | 62 |
| 2025-05-29 | 2,295.00 | 2,295.00 | 2,233.50 | 2,236.50 | 2,236.50 | 212 |
| 2025-05-28 | 2,258.00 | 2,286.50 | 2,245.00 | 2,281.00 | 2,281.00 | 491 |
| 2025-05-27 | 2,236.50 | 2,248.00 | 2,204.00 | 2,248.00 | 2,248.00 | 406 |
| 2025-05-26 | 2,221.00 | 2,244.00 | 2,200.00 | 2,213.50 | 2,213.50 | 67 |
| 2025-05-23 | 2,286.50 | 2,286.50 | 2,241.00 | 2,254.50 | 2,254.50 | 667 |
| 2025-05-22 | 2,290.00 | 2,320.00 | 2,276.50 | 2,319.00 | 2,319.00 | 188 |
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.