Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 2,152.00 | 2,202.50 | 2,136.00 | 2,136.00 | 2,136.00 | 186 |
| 2025-02-21 | 2,226.00 | 2,292.50 | 2,148.00 | 2,197.50 | 2,197.50 | 738 |
| 2025-02-20 | 1,979.20 | 1,986.80 | 1,948.60 | 1,974.80 | 1,974.80 | 74 |
| 2025-02-19 | 2,007.50 | 2,017.50 | 1,990.60 | 2,001.50 | 2,001.50 | 139 |
| 2025-02-18 | 2,015.50 | 2,047.00 | 1,978.00 | 1,988.40 | 1,988.40 | 175 |
| 2025-02-17 | 1,997.00 | 2,019.50 | 1,980.20 | 2,005.00 | 2,005.00 | 100 |
| 2025-02-14 | 1,979.00 | 1,988.40 | 1,959.80 | 1,988.40 | 1,988.40 | 57 |
| 2025-02-13 | 1,957.60 | 1,957.60 | 1,920.00 | 1,942.40 | 1,942.40 | 30 |
| 2025-02-12 | 1,968.20 | 1,974.60 | 1,936.80 | 1,941.60 | 1,941.60 | 147 |
| 2025-02-11 | 1,980.00 | 1,998.20 | 1,951.60 | 1,998.20 | 1,998.20 | 84 |
| 2025-02-10 | 1,945.80 | 1,945.80 | 1,945.80 | 1,945.80 | 1,945.80 | 0 |
| 2025-02-07 | 1,934.00 | 1,962.00 | 1,930.80 | 1,945.80 | 1,945.80 | 102 |
| 2025-02-06 | 1,906.80 | 1,944.80 | 1,893.20 | 1,944.80 | 1,944.80 | 47 |
| 2025-02-05 | 1,883.40 | 1,896.00 | 1,872.40 | 1,883.20 | 1,883.20 | 22 |
| 2025-02-04 | 1,842.60 | 1,880.80 | 1,838.20 | 1,880.80 | 1,880.80 | 54 |
| 2025-02-03 | 1,838.20 | 1,839.80 | 1,772.80 | 1,808.20 | 1,808.20 | 587 |
| 2025-01-31 | 1,875.00 | 1,901.80 | 1,875.00 | 1,886.80 | 1,886.80 | 24 |
| 2025-01-30 | 1,816.60 | 1,882.20 | 1,816.60 | 1,882.20 | 1,882.20 | 266 |
| 2025-01-29 | 1,829.40 | 1,835.00 | 1,797.80 | 1,811.20 | 1,811.20 | 36 |
| 2025-01-28 | 1,760.80 | 1,813.00 | 1,757.20 | 1,808.00 | 1,808.00 | 90 |
| 2025-01-27 | 1,732.40 | 1,771.20 | 1,702.40 | 1,754.60 | 1,754.60 | 98 |
| 2025-01-24 | 1,740.40 | 1,740.40 | 1,740.40 | 1,740.40 | 1,740.40 | 0 |
| 2025-01-23 | 1,749.60 | 1,753.00 | 1,737.60 | 1,740.40 | 1,740.40 | 36 |
| 2025-01-22 | 1,769.40 | 1,810.80 | 1,756.60 | 1,761.60 | 1,761.60 | 284 |
| 2025-01-21 | 1,803.60 | 1,803.60 | 1,803.60 | 1,803.60 | 1,803.60 | 0 |
| 2025-01-20 | 1,795.00 | 1,803.60 | 1,765.40 | 1,803.60 | 1,803.60 | 55 |
| 2025-01-17 | 1,786.00 | 1,820.80 | 1,785.60 | 1,800.00 | 1,800.00 | 65 |
| 2025-01-16 | 1,787.00 | 1,796.80 | 1,773.40 | 1,788.80 | 1,788.80 | 44 |
| 2025-01-15 | 1,705.20 | 1,774.40 | 1,704.20 | 1,774.40 | 1,774.40 | 15 |
| 2025-01-14 | 1,706.80 | 1,713.60 | 1,700.80 | 1,713.60 | 1,713.60 | 37 |
| 2025-01-13 | 1,720.20 | 1,720.20 | 1,697.40 | 1,709.20 | 1,709.20 | 84 |
| 2025-01-10 | 1,714.80 | 1,726.40 | 1,674.40 | 1,723.40 | 1,723.40 | 181 |
| 2025-01-09 | 1,690.80 | 1,716.00 | 1,688.60 | 1,688.60 | 1,688.60 | 78 |
| 2025-01-08 | 1,727.40 | 1,727.40 | 1,727.40 | 1,727.40 | 1,727.40 | 0 |
| 2025-01-07 | 1,730.80 | 1,739.20 | 1,715.20 | 1,727.40 | 1,727.40 | 80 |
| 2025-01-06 | 1,786.60 | 1,789.20 | 1,724.00 | 1,733.20 | 1,733.20 | 158 |
| 2025-01-03 | 1,733.40 | 1,797.40 | 1,719.80 | 1,783.00 | 1,783.00 | 86 |
| 2025-01-02 | 1,652.40 | 1,715.00 | 1,647.60 | 1,715.00 | 1,715.00 | 0 |
| 2024-12-30 | 1,657.20 | 1,657.20 | 1,657.20 | 1,657.20 | 1,657.20 | 0 |
| 2024-12-27 | 1,632.60 | 1,695.00 | 1,632.60 | 1,657.20 | 1,657.20 | 53 |
| 2024-12-23 | 1,674.40 | 1,681.20 | 1,662.20 | 1,662.20 | 1,662.20 | 93 |
| 2024-12-20 | 1,577.80 | 1,601.40 | 1,574.40 | 1,598.80 | 1,598.80 | 123 |
| 2024-12-19 | 1,669.80 | 1,684.40 | 1,608.40 | 1,629.20 | 1,629.20 | 400 |
| 2024-12-18 | 1,734.00 | 1,747.80 | 1,713.20 | 1,719.80 | 1,719.80 | 30 |
| 2024-12-17 | 1,713.40 | 1,740.00 | 1,699.00 | 1,732.40 | 1,732.40 | 65 |
| 2024-12-16 | 1,741.40 | 1,756.60 | 1,711.60 | 1,716.80 | 1,716.80 | 66 |
| 2024-12-13 | 1,786.00 | 1,813.00 | 1,737.80 | 1,743.60 | 1,743.60 | 59 |
| 2024-12-12 | 1,807.40 | 1,819.80 | 1,807.40 | 1,811.60 | 1,811.60 | 12 |
| 2024-12-11 | 1,789.40 | 1,810.00 | 1,789.40 | 1,798.00 | 1,798.00 | 63 |
| 2024-12-10 | 1,795.60 | 1,795.60 | 1,795.60 | 1,795.60 | 1,795.60 | 0 |
| 2024-12-09 | 1,850.80 | 1,850.80 | 1,793.60 | 1,795.60 | 1,795.60 | 159 |
| 2024-12-06 | 1,873.80 | 1,883.60 | 1,872.00 | 1,880.60 | 1,880.60 | 76 |
| 2024-12-05 | 1,892.40 | 1,898.00 | 1,866.40 | 1,866.40 | 1,866.40 | 29 |
| 2024-12-04 | 1,832.00 | 1,890.40 | 1,832.00 | 1,890.40 | 1,890.40 | 254 |
| 2024-12-03 | 1,878.40 | 1,878.40 | 1,841.60 | 1,847.60 | 1,847.60 | 48 |
| 2024-12-02 | 1,889.60 | 1,920.00 | 1,864.00 | 1,864.00 | 1,864.00 | 122 |
| 2024-11-29 | 1,943.20 | 1,972.40 | 1,852.60 | 1,889.60 | 1,889.60 | 177 |
| 2024-11-28 | 1,952.40 | 1,952.40 | 1,952.40 | 1,952.40 | 1,952.40 | 0 |
| 2024-11-27 | 2,013.00 | 2,028.00 | 1,940.00 | 1,952.40 | 1,952.40 | 93 |
| 2024-11-26 | 1,997.00 | 2,036.00 | 1,982.60 | 2,010.50 | 2,010.50 | 46 |
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.