Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,872.80 | 1,899.00 | 1,872.80 | 1,898.00 | 1,898.00 | 79 |
| 2024-11-21 | 1,827.80 | 1,848.40 | 1,823.60 | 1,844.80 | 1,844.80 | 18 |
| 2024-11-20 | 1,823.40 | 1,840.80 | 1,821.00 | 1,836.00 | 1,836.00 | 35 |
| 2024-11-19 | 1,808.20 | 1,813.40 | 1,788.80 | 1,802.00 | 1,802.00 | 49 |
| 2024-11-18 | 1,805.20 | 1,810.60 | 1,764.40 | 1,810.60 | 1,810.60 | 123 |
| 2024-11-15 | 1,777.00 | 1,784.20 | 1,756.20 | 1,771.40 | 1,771.40 | 107 |
| 2024-11-14 | 1,832.80 | 1,838.00 | 1,825.00 | 1,825.00 | 1,825.00 | 8 |
| 2024-11-13 | 1,868.60 | 1,878.00 | 1,827.60 | 1,827.60 | 1,827.60 | 86 |
| 2024-11-12 | 1,845.80 | 1,870.20 | 1,826.00 | 1,870.20 | 1,870.20 | 122 |
| 2024-11-11 | 1,761.80 | 1,819.40 | 1,761.80 | 1,818.40 | 1,818.40 | 399 |
| 2024-11-08 | 1,688.60 | 1,705.80 | 1,662.00 | 1,705.80 | 1,705.80 | 940 |
| 2024-11-07 | 1,805.20 | 1,827.20 | 1,650.40 | 1,661.00 | 1,661.00 | 744 |
| 2024-11-06 | 1,948.00 | 1,966.20 | 1,944.60 | 1,954.80 | 1,954.80 | 56 |
| 2024-11-05 | 1,889.60 | 1,899.40 | 1,884.20 | 1,898.80 | 1,898.80 | 58 |
| 2024-11-04 | 1,894.80 | 1,905.20 | 1,877.60 | 1,905.20 | 1,905.20 | 39 |
| 2024-11-01 | 1,887.40 | 1,896.80 | 1,877.00 | 1,896.80 | 1,896.80 | 13 |
| 2024-10-31 | 1,843.40 | 1,869.40 | 1,843.40 | 1,869.40 | 1,869.40 | 53 |
| 2024-10-30 | 1,868.60 | 1,887.00 | 1,839.40 | 1,857.20 | 1,857.20 | 111 |
| 2024-10-29 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0 |
| 2024-10-28 | 1,908.20 | 1,920.00 | 1,898.80 | 1,911.60 | 1,911.60 | 33 |
| 2024-10-25 | 1,905.20 | 1,923.40 | 1,901.40 | 1,917.00 | 1,917.00 | 63 |
| 2024-10-24 | 1,905.20 | 1,906.00 | 1,878.40 | 1,902.20 | 1,902.20 | 26 |
| 2024-10-23 | 1,921.40 | 1,927.20 | 1,905.60 | 1,905.60 | 1,905.60 | 33 |
| 2024-10-22 | 1,948.20 | 1,948.20 | 1,926.60 | 1,927.60 | 1,927.60 | 8 |
| 2024-10-21 | 1,910.60 | 1,927.80 | 1,906.80 | 1,912.60 | 1,912.60 | 53 |
| 2024-10-18 | 1,906.80 | 1,911.80 | 1,890.00 | 1,901.20 | 1,901.20 | 83 |
| 2024-10-17 | 1,891.60 | 1,898.00 | 1,891.60 | 1,897.40 | 1,897.40 | 21 |
| 2024-10-16 | 1,875.00 | 1,882.40 | 1,867.20 | 1,882.40 | 1,882.40 | 19 |
| 2024-10-15 | 1,933.00 | 1,933.00 | 1,891.20 | 1,891.20 | 1,891.20 | 94 |
| 2024-10-14 | 1,917.40 | 1,925.80 | 1,906.80 | 1,907.00 | 1,907.00 | 37 |
| 2024-10-11 | 1,869.40 | 1,912.80 | 1,864.00 | 1,912.80 | 1,912.80 | 35 |
| 2024-10-10 | 1,868.00 | 1,880.20 | 1,864.60 | 1,880.20 | 1,880.20 | 113 |
| 2024-10-09 | 1,833.00 | 1,861.20 | 1,833.00 | 1,853.20 | 1,853.20 | 14 |
| 2024-10-08 | 1,798.00 | 1,823.60 | 1,791.00 | 1,816.20 | 1,816.20 | 32 |
| 2024-10-07 | 1,786.60 | 1,804.80 | 1,777.80 | 1,798.20 | 1,798.20 | 53 |
| 2024-10-04 | 1,771.80 | 1,803.60 | 1,770.80 | 1,780.80 | 1,780.80 | 22 |
| 2024-10-03 | 1,788.20 | 1,790.00 | 1,778.00 | 1,778.80 | 1,778.80 | 113 |
| 2024-10-02 | 1,852.40 | 1,852.40 | 1,775.40 | 1,792.00 | 1,792.00 | 52 |
| 2024-10-01 | 1,848.60 | 1,855.40 | 1,838.80 | 1,855.40 | 1,855.40 | 33 |
| 2024-09-30 | 1,844.00 | 1,850.60 | 1,830.60 | 1,830.60 | 1,830.60 | 20 |
| 2024-09-27 | 1,888.60 | 1,891.80 | 1,849.00 | 1,849.00 | 1,849.00 | 92 |
| 2024-09-26 | 1,919.60 | 1,933.60 | 1,883.60 | 1,883.60 | 1,883.60 | 19 |
| 2024-09-25 | 1,875.20 | 1,890.40 | 1,870.00 | 1,889.80 | 1,889.80 | 120 |
| 2024-09-24 | 1,896.40 | 1,902.60 | 1,884.20 | 1,902.60 | 1,902.60 | 22 |
| 2024-09-23 | 1,893.20 | 1,914.20 | 1,884.40 | 1,894.40 | 1,894.40 | 102 |
| 2024-09-20 | 1,887.80 | 1,893.80 | 1,881.40 | 1,883.40 | 1,883.40 | 69 |
| 2024-09-19 | 1,909.60 | 1,931.80 | 1,909.60 | 1,909.80 | 1,909.80 | 70 |
| 2024-09-18 | 1,872.80 | 1,877.40 | 1,870.60 | 1,873.40 | 1,873.40 | 28 |
| 2024-09-17 | 1,889.60 | 1,906.60 | 1,877.80 | 1,877.80 | 1,877.80 | 31 |
| 2024-09-16 | 1,914.20 | 1,914.20 | 1,900.00 | 1,903.60 | 1,903.60 | 44 |
| 2024-09-13 | 1,931.60 | 1,941.60 | 1,915.80 | 1,920.20 | 1,920.20 | 58 |
| 2024-09-12 | 1,858.80 | 1,906.60 | 1,858.80 | 1,906.60 | 1,906.60 | 62 |
| 2024-09-11 | 1,826.40 | 1,854.60 | 1,806.60 | 1,823.20 | 1,823.20 | 249 |
| 2024-09-10 | 1,837.40 | 1,851.00 | 1,821.40 | 1,829.60 | 1,829.60 | 16 |
| 2024-09-09 | 1,804.20 | 1,829.60 | 1,804.20 | 1,829.60 | 1,829.60 | 25 |
| 2024-09-06 | 1,819.80 | 1,833.00 | 1,790.80 | 1,790.80 | 1,790.80 | 55 |
| 2024-09-05 | 1,800.00 | 1,815.20 | 1,791.80 | 1,803.20 | 1,803.20 | 21 |
| 2024-09-04 | 1,790.00 | 1,805.60 | 1,789.40 | 1,795.80 | 1,795.80 | 48 |
| 2024-09-03 | 1,867.80 | 1,869.80 | 1,818.40 | 1,823.60 | 1,823.60 | 62 |
| 2024-09-02 | 1,873.40 | 1,873.40 | 1,847.00 | 1,863.80 | 1,863.80 | 22 |
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.