Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,655.40 | 1,668.00 | 1,635.60 | 1,643.40 | 1,643.40 | 199 |
| 2026-10-15 | 1,631.20 | 1,664.40 | 1,618.40 | 1,659.00 | 1,659.00 | 127 |
| 2026-10-14 | 1,671.60 | 1,682.00 | 1,646.00 | 1,646.00 | 1,646.00 | 66 |
| 2026-10-13 | 1,699.40 | 1,699.40 | 1,679.40 | 1,695.00 | 1,695.00 | 81 |
| 2026-10-12 | 1,691.80 | 1,713.80 | 1,684.00 | 1,713.80 | 1,713.80 | 181 |
| 2026-10-09 | 1,659.00 | 1,671.80 | 1,644.00 | 1,670.80 | 1,670.80 | 126 |
| 2026-10-08 | 1,658.60 | 1,670.00 | 1,644.40 | 1,646.40 | 1,646.40 | 63 |
| 2026-10-07 | 1,645.00 | 1,673.80 | 1,644.20 | 1,673.80 | 1,673.80 | 158 |
| 2026-10-06 | 1,658.80 | 1,669.00 | 1,641.60 | 1,652.00 | 1,652.00 | 206 |
| 2026-10-05 | 1,563.60 | 1,642.00 | 1,556.60 | 1,626.00 | 1,626.00 | 1,430 |
| 2026-10-02 | 1,502.80 | 1,509.60 | 1,495.80 | 1,496.40 | 1,496.40 | 85 |
| 2026-10-01 | 1,535.20 | 1,538.00 | 1,487.00 | 1,489.00 | 1,489.00 | 74 |
| 2026-09-30 | 1,524.20 | 1,524.20 | 1,500.00 | 1,519.80 | 1,519.80 | 56 |
| 2026-09-29 | 1,508.20 | 1,515.40 | 1,503.00 | 1,509.40 | 1,509.40 | 64 |
| 2026-09-28 | 1,534.80 | 1,539.80 | 1,490.00 | 1,514.00 | 1,514.00 | 280 |
| 2026-09-25 | 1,545.80 | 1,554.00 | 1,517.00 | 1,527.40 | 1,527.40 | 681 |
| 2026-09-24 | 1,579.20 | 1,581.80 | 1,558.20 | 1,563.20 | 1,563.20 | 81 |
| 2026-09-23 | 1,601.60 | 1,608.20 | 1,576.80 | 1,586.00 | 1,586.00 | 60 |
| 2026-09-22 | 1,593.00 | 1,605.00 | 1,568.40 | 1,584.40 | 1,584.40 | 88 |
| 2026-09-21 | 1,559.20 | 1,594.80 | 1,559.20 | 1,587.20 | 1,587.20 | 66 |
| 2026-09-18 | 1,592.00 | 1,597.40 | 1,564.80 | 1,564.80 | 1,564.80 | 204 |
| 2026-09-17 | 1,614.80 | 1,625.00 | 1,572.00 | 1,576.40 | 1,576.40 | 102 |
| 2026-09-16 | 1,585.00 | 1,589.40 | 1,559.40 | 1,559.40 | 1,559.40 | 56 |
| 2026-09-15 | 1,649.00 | 1,649.00 | 1,593.20 | 1,604.20 | 1,604.20 | 73 |
| 2026-09-14 | 1,644.60 | 1,653.20 | 1,633.40 | 1,647.20 | 1,647.20 | 128 |
| 2026-09-11 | 1,648.80 | 1,660.80 | 1,642.40 | 1,648.40 | 1,648.40 | 75 |
| 2026-09-10 | 1,619.40 | 1,669.60 | 1,589.00 | 1,669.60 | 1,669.60 | 151 |
| 2026-09-09 | 1,656.60 | 1,656.60 | 1,600.00 | 1,610.40 | 1,610.40 | 77 |
| 2026-09-08 | 1,697.80 | 1,697.80 | 1,658.20 | 1,658.20 | 1,658.20 | 146 |
| 2026-09-07 | 1,709.60 | 1,709.60 | 1,679.00 | 1,688.00 | 1,688.00 | 31 |
| 2026-09-04 | 1,723.20 | 1,725.60 | 1,699.00 | 1,707.40 | 1,707.40 | 294 |
| 2026-09-03 | 1,721.80 | 1,775.40 | 1,721.60 | 1,745.00 | 1,745.00 | 204 |
| 2026-09-02 | 1,692.40 | 1,725.80 | 1,680.80 | 1,723.60 | 1,723.60 | 212 |
| 2026-09-01 | 1,669.00 | 1,693.20 | 1,639.40 | 1,683.60 | 1,683.60 | 163 |
| 2026-08-31 | 1,695.80 | 1,697.80 | 1,662.60 | 1,675.00 | 1,675.00 | 66 |
| 2026-08-28 | 1,668.80 | 1,694.20 | 1,668.80 | 1,694.20 | 1,694.20 | 73 |
| 2026-08-27 | 1,675.80 | 1,683.80 | 1,663.00 | 1,663.00 | 1,663.00 | 134 |
| 2026-08-26 | 1,709.60 | 1,721.60 | 1,685.40 | 1,685.40 | 1,685.40 | 46 |
| 2026-08-25 | 1,680.00 | 1,715.60 | 1,662.20 | 1,715.60 | 1,715.60 | 42 |
| 2026-08-24 | 1,654.40 | 1,703.20 | 1,651.00 | 1,703.20 | 1,703.20 | 127 |
| 2026-08-21 | 1,646.20 | 1,674.00 | 1,646.20 | 1,668.60 | 1,668.60 | 86 |
| 2026-08-20 | 1,626.60 | 1,635.40 | 1,616.00 | 1,635.40 | 1,635.40 | 102 |
| 2026-08-19 | 1,545.20 | 1,593.00 | 1,524.00 | 1,593.00 | 1,593.00 | 122 |
| 2026-08-18 | 1,543.40 | 1,563.00 | 1,524.20 | 1,560.60 | 1,560.60 | 184 |
| 2026-08-17 | 1,590.40 | 1,590.40 | 1,533.40 | 1,539.80 | 1,539.80 | 211 |
| 2026-08-14 | 1,584.00 | 1,610.40 | 1,581.00 | 1,598.80 | 1,598.80 | 151 |
| 2026-08-13 | 1,600.40 | 1,605.80 | 1,575.60 | 1,594.40 | 1,594.40 | 197 |
| 2026-08-12 | 1,671.00 | 1,674.20 | 1,620.00 | 1,630.60 | 1,630.60 | 123 |
| 2026-08-11 | 1,593.00 | 1,665.80 | 1,593.00 | 1,660.20 | 1,660.20 | 361 |
| 2026-08-10 | 1,585.80 | 1,595.20 | 1,571.00 | 1,594.80 | 1,594.80 | 303 |
| 2026-08-07 | 1,593.20 | 1,596.40 | 1,561.00 | 1,574.40 | 1,574.40 | 230 |
| 2026-08-06 | 1,585.40 | 1,614.80 | 1,530.00 | 1,541.80 | 1,541.80 | 487 |
| 2026-08-05 | 1,645.20 | 1,679.40 | 1,645.20 | 1,664.60 | 1,664.60 | 271 |
| 2026-08-04 | 1,645.20 | 1,651.40 | 1,623.60 | 1,625.60 | 1,625.60 | 339 |
| 2026-08-03 | 1,639.20 | 1,661.80 | 1,631.40 | 1,639.40 | 1,639.40 | 105 |
| 2026-07-31 | 1,633.60 | 1,633.60 | 1,619.20 | 1,622.60 | 1,622.60 | 30 |
| 2026-07-30 | 1,628.60 | 1,629.20 | 1,601.80 | 1,601.80 | 1,601.80 | 84 |
| 2026-07-29 | 1,631.00 | 1,642.20 | 1,623.00 | 1,636.80 | 1,636.80 | 109 |
| 2026-07-28 | 1,612.00 | 1,655.60 | 1,609.20 | 1,643.40 | 1,643.40 | 117 |
| 2026-07-27 | 1,591.00 | 1,626.60 | 1,591.00 | 1,626.60 | 1,626.60 | 105 |
Page 1 of 5 · 252 trading daysOlder →
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.