Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2,268.00 | 2,283.00 | 2,257.50 | 2,281.00 | 2,281.00 | 279 |
| 2025-05-20 | 2,278.50 | 2,301.00 | 2,263.50 | 2,279.00 | 2,279.00 | 295 |
| 2025-05-19 | 2,304.50 | 2,318.00 | 2,261.50 | 2,297.00 | 2,297.00 | 434 |
| 2025-05-16 | 2,301.50 | 2,337.00 | 2,301.50 | 2,330.00 | 2,330.00 | 617 |
| 2025-05-15 | 2,286.00 | 2,305.00 | 2,281.50 | 2,299.50 | 2,299.50 | 516 |
| 2025-05-14 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2025-05-13 | 2,236.00 | 2,282.00 | 2,236.00 | 2,280.00 | 2,280.00 | 706 |
| 2025-05-12 | 2,179.50 | 2,272.00 | 2,179.50 | 2,235.50 | 2,235.50 | 893 |
| 2025-05-09 | 2,145.50 | 2,183.50 | 2,132.50 | 2,174.00 | 2,174.00 | 584 |
| 2025-05-08 | 2,171.00 | 2,207.50 | 2,109.00 | 2,164.00 | 2,164.00 | 1,161 |
| 2025-05-07 | 1,986.40 | 1,988.80 | 1,957.00 | 1,986.80 | 1,986.80 | 345 |
| 2025-05-06 | 1,987.20 | 1,987.20 | 1,951.00 | 1,977.80 | 1,977.80 | 160 |
| 2025-05-05 | 2,015.00 | 2,016.50 | 1,977.80 | 2,007.00 | 2,007.00 | 277 |
| 2025-05-02 | 2,051.50 | 2,063.00 | 2,014.00 | 2,014.00 | 2,014.00 | 328 |
| 2025-04-30 | 2,002.50 | 2,023.00 | 1,955.60 | 2,018.00 | 2,018.00 | 314 |
| 2025-04-29 | 1,948.20 | 1,959.60 | 1,933.80 | 1,957.20 | 1,957.20 | 380 |
| 2025-04-28 | 1,955.20 | 1,976.20 | 1,932.20 | 1,932.20 | 1,932.20 | 304 |
| 2025-04-25 | 1,894.20 | 1,894.20 | 1,894.20 | 1,894.20 | 1,894.20 | 0 |
| 2025-04-24 | 1,895.80 | 1,906.00 | 1,877.40 | 1,894.20 | 1,894.20 | 300 |
| 2025-04-23 | 1,907.40 | 1,923.40 | 1,893.20 | 1,895.60 | 1,895.60 | 265 |
| 2025-04-22 | 1,825.60 | 1,864.40 | 1,812.80 | 1,858.60 | 1,858.60 | 229 |
| 2025-04-17 | 1,850.40 | 1,850.40 | 1,810.80 | 1,836.40 | 1,836.40 | 83 |
| 2025-04-16 | 1,831.00 | 1,862.00 | 1,784.80 | 1,822.00 | 1,822.00 | 180 |
| 2025-04-15 | 1,803.60 | 1,866.00 | 1,788.80 | 1,863.00 | 1,863.00 | 246 |
| 2025-04-14 | 1,787.80 | 1,825.60 | 1,770.40 | 1,774.20 | 1,774.20 | 86 |
| 2025-04-11 | 1,723.20 | 1,738.60 | 1,686.00 | 1,719.20 | 1,719.20 | 39 |
| 2025-04-10 | 1,835.60 | 1,835.60 | 1,715.40 | 1,715.40 | 1,715.40 | 454 |
| 2025-04-09 | 1,665.00 | 1,740.00 | 1,612.00 | 1,640.00 | 1,640.00 | 948 |
| 2025-04-08 | 1,707.40 | 1,776.60 | 1,685.20 | 1,737.60 | 1,737.60 | 613 |
| 2025-04-07 | 1,600.00 | 1,702.20 | 1,520.20 | 1,634.40 | 1,634.40 | 987 |
| 2025-04-04 | 1,741.20 | 1,758.00 | 1,655.60 | 1,705.00 | 1,705.00 | 250 |
| 2025-04-03 | 1,699.40 | 1,769.20 | 1,677.20 | 1,757.60 | 1,757.60 | 255 |
| 2025-04-02 | 1,785.80 | 1,785.80 | 1,754.00 | 1,760.40 | 1,760.40 | 144 |
| 2025-04-01 | 1,804.40 | 1,821.40 | 1,777.60 | 1,781.80 | 1,781.80 | 101 |
| 2025-03-31 | 1,850.60 | 1,876.80 | 1,779.20 | 1,795.20 | 1,795.20 | 261 |
| 2025-03-28 | 1,943.60 | 1,948.00 | 1,900.60 | 1,900.60 | 1,900.60 | 84 |
| 2025-03-27 | 1,926.40 | 1,954.00 | 1,921.80 | 1,940.60 | 1,940.60 | 289 |
| 2025-03-26 | 2,034.00 | 2,039.50 | 1,956.20 | 1,957.80 | 1,957.80 | 142 |
| 2025-03-25 | 1,987.00 | 2,030.50 | 1,979.80 | 2,020.50 | 2,020.50 | 23 |
| 2025-03-24 | 1,905.80 | 1,905.80 | 1,905.80 | 1,905.80 | 1,905.80 | 0 |
| 2025-03-21 | 1,907.00 | 1,909.00 | 1,877.60 | 1,905.80 | 1,905.80 | 62 |
| 2025-03-20 | 1,912.60 | 1,928.20 | 1,893.00 | 1,903.20 | 1,903.20 | 66 |
| 2025-03-19 | 1,850.20 | 1,901.80 | 1,847.60 | 1,900.00 | 1,900.00 | 143 |
| 2025-03-18 | 1,934.80 | 1,934.80 | 1,826.00 | 1,835.40 | 1,835.40 | 89 |
| 2025-03-17 | 1,857.80 | 1,899.40 | 1,848.60 | 1,896.80 | 1,896.80 | 23 |
| 2025-03-14 | 1,862.40 | 1,881.40 | 1,843.80 | 1,847.80 | 1,847.80 | 90 |
| 2025-03-13 | 1,839.20 | 1,850.20 | 1,825.00 | 1,843.20 | 1,843.20 | 122 |
| 2025-03-12 | 1,846.20 | 1,876.00 | 1,821.40 | 1,825.20 | 1,825.20 | 1,298 |
| 2025-03-11 | 1,791.00 | 1,836.00 | 1,788.20 | 1,813.80 | 1,813.80 | 256 |
| 2025-03-10 | 1,831.40 | 1,850.40 | 1,775.60 | 1,821.40 | 1,821.40 | 93 |
| 2025-03-07 | 1,909.80 | 1,909.80 | 1,769.20 | 1,769.20 | 1,769.20 | 214 |
| 2025-03-06 | 1,946.60 | 1,960.20 | 1,898.00 | 1,941.20 | 1,941.20 | 178 |
| 2025-03-05 | 1,955.20 | 1,965.60 | 1,922.00 | 1,924.80 | 1,924.80 | 84 |
| 2025-03-04 | 1,983.00 | 1,983.00 | 1,905.20 | 1,909.40 | 1,909.40 | 231 |
| 2025-03-03 | 2,042.00 | 2,053.50 | 2,017.50 | 2,026.50 | 2,026.50 | 73 |
| 2025-02-28 | 2,037.00 | 2,043.50 | 1,980.00 | 2,020.00 | 2,020.00 | 65 |
| 2025-02-27 | 2,098.50 | 2,137.50 | 2,051.50 | 2,070.50 | 2,070.50 | 121 |
| 2025-02-26 | 2,080.50 | 2,099.00 | 2,064.00 | 2,078.00 | 2,078.00 | 69 |
| 2025-02-25 | 2,109.00 | 2,128.50 | 2,039.00 | 2,039.00 | 2,039.00 | 112 |
| 2025-02-24 | 2,152.00 | 2,202.50 | 2,136.00 | 2,136.00 | 2,136.00 | 186 |
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.