Mercadolibre (MLB1) Historical Prices
43 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1,368.80 | 1,394.00 | 1,354.00 | 1,360.40 | 1,360.40 | +0.80% | 476 | 2.18 |
| Nov 05, 2026 | 1,457.40 | 1,465.40 | 1,318.00 | 1,349.60 | 1,349.60 | -13.35% | 651 | 3.06 |
| Nov 04, 2026 | 1,475.00 | 1,564.20 | 1,475.00 | 1,557.60 | 1,557.60 | +4.40% | 288 | 1.36 |
| Nov 03, 2026 | 1,499.20 | 1,503.40 | 1,488.80 | 1,492.00 | 1,492.00 | -1.15% | 47 | 0.21 |
| Nov 02, 2026 | 1,459.80 | 1,509.40 | 1,454.20 | 1,509.40 | 1,509.40 | +3.40% | 651 | 3.06 |
| Oct 30, 2026 | 1,478.00 | 1,478.00 | 1,445.40 | 1,459.80 | 1,459.80 | -1.38% | 159 | 0.74 |
| Oct 29, 2026 | 1,502.20 | 1,502.20 | 1,465.40 | 1,480.20 | 1,480.20 | -1.36% | 214 | 1.00 |
| Oct 28, 2026 | 1,513.40 | 1,517.60 | 1,489.40 | 1,500.60 | 1,500.60 | -2.06% | 225 | 1.07 |
| Oct 27, 2026 | 1,497.60 | 1,543.20 | 1,497.00 | 1,532.20 | 1,532.20 | +4.29% | 356 | 1.72 |
| Oct 26, 2026 | 1,495.00 | 1,495.00 | 1,365.80 | 1,469.20 | 1,469.20 | -9.17% | 2,850 | 17.47 |
| Oct 23, 2026 | 1,622.40 | 1,628.80 | 1,607.00 | 1,617.60 | 1,617.60 | -0.86% | 54 | 0.33 |
| Oct 22, 2026 | 1,639.00 | 1,650.00 | 1,624.80 | 1,631.60 | 1,631.60 | -2.50% | 38 | 0.23 |
| Oct 21, 2026 | 1,665.60 | 1,677.00 | 1,656.20 | 1,673.40 | 1,673.40 | +1.54% | 45 | 0.27 |
| Oct 20, 2026 | 1,642.20 | 1,658.00 | 1,628.60 | 1,648.00 | 1,648.00 | +0.17% | 50 | 0.30 |
| Oct 19, 2026 | 1,642.20 | 1,647.60 | 1,622.40 | 1,645.20 | 1,645.20 | +0.11% | 49 | 0.29 |
| Oct 16, 2026 | 1,655.40 | 1,668.00 | 1,635.60 | 1,643.40 | 1,643.40 | -0.94% | 199 | 1.20 |
| Oct 15, 2026 | 1,631.20 | 1,664.40 | 1,618.40 | 1,659.00 | 1,659.00 | +0.79% | 127 | 0.76 |
| Oct 14, 2026 | 1,671.60 | 1,682.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.89% | 66 | 0.39 |
| Oct 13, 2026 | 1,699.40 | 1,699.40 | 1,679.40 | 1,695.00 | 1,695.00 | -1.10% | 81 | 0.48 |
| Oct 12, 2026 | 1,691.80 | 1,713.80 | 1,684.00 | 1,713.80 | 1,713.80 | +2.57% | 181 | 1.07 |
| Oct 09, 2026 | 1,659.00 | 1,671.80 | 1,644.00 | 1,670.80 | 1,670.80 | +1.48% | 122 | 0.71 |
| Oct 08, 2026 | 1,658.60 | 1,670.00 | 1,644.40 | 1,646.40 | 1,646.40 | -1.64% | 63 | 0.37 |
| Oct 07, 2026 | 1,645.00 | 1,673.80 | 1,644.20 | 1,673.80 | 1,673.80 | +1.32% | 157 | 0.87 |
| Oct 06, 2026 | 1,658.80 | 1,669.00 | 1,641.60 | 1,652.00 | 1,652.00 | +1.60% | 206 | 1.15 |
| Oct 05, 2026 | 1,563.60 | 1,642.00 | 1,556.60 | 1,626.00 | 1,626.00 | +8.66% | 1,430 | 9.00 |
| Oct 02, 2026 | 1,502.80 | 1,509.60 | 1,495.80 | 1,496.40 | 1,496.40 | +0.50% | 85 | 0.54 |
| Oct 01, 2026 | 1,535.20 | 1,538.00 | 1,487.00 | 1,489.00 | 1,489.00 | -2.03% | 73 | 0.45 |
| Sep 30, 2026 | 1,524.20 | 1,524.20 | 1,500.00 | 1,519.80 | 1,519.80 | +0.69% | 51 | 0.32 |
| Sep 29, 2026 | 1,508.20 | 1,515.40 | 1,503.00 | 1,509.40 | 1,509.40 | -0.30% | 60 | 0.37 |
| Sep 28, 2026 | 1,534.80 | 1,539.80 | 1,490.00 | 1,514.00 | 1,514.00 | -0.88% | 280 | 1.74 |
| Sep 25, 2026 | 1,545.80 | 1,554.00 | 1,517.00 | 1,527.40 | 1,527.40 | -2.29% | 681 | 4.51 |
| Sep 24, 2026 | 1,579.20 | 1,581.80 | 1,558.20 | 1,563.20 | 1,563.20 | -1.44% | 81 | 0.52 |
| Sep 23, 2026 | 1,601.60 | 1,608.20 | 1,576.80 | 1,586.00 | 1,586.00 | +0.10% | 60 | 0.38 |
| Sep 22, 2026 | 1,593.00 | 1,605.00 | 1,568.40 | 1,584.40 | 1,584.40 | -0.18% | 88 | 0.56 |
| Sep 21, 2026 | 1,559.20 | 1,594.80 | 1,559.20 | 1,587.20 | 1,587.20 | +1.43% | 66 | 0.41 |
| Sep 18, 2026 | 1,592.00 | 1,597.40 | 1,564.80 | 1,564.80 | 1,564.80 | -0.74% | 204 | 1.26 |
| Sep 17, 2026 | 1,614.80 | 1,625.00 | 1,572.00 | 1,576.40 | 1,576.40 | +1.09% | 102 | 0.63 |
| Sep 16, 2026 | 1,585.00 | 1,589.40 | 1,559.40 | 1,559.40 | 1,559.40 | -2.79% | 56 | 0.34 |
| Sep 15, 2026 | 1,649.00 | 1,649.00 | 1,593.20 | 1,604.20 | 1,604.20 | -2.61% | 73 | 0.44 |
| Sep 14, 2026 | 1,644.60 | 1,653.20 | 1,633.40 | 1,647.20 | 1,647.20 | -0.07% | 128 | 0.75 |
| Sep 11, 2026 | 1,648.80 | 1,660.80 | 1,642.40 | 1,648.40 | 1,648.40 | -1.27% | 75 | 0.43 |
| Sep 10, 2026 | 1,619.40 | 1,669.60 | 1,589.00 | 1,669.60 | 1,669.60 | +3.68% | 151 | 0.86 |
| Sep 09, 2026 | 1,656.60 | 1,656.60 | 1,600.00 | 1,610.40 | 1,610.40 | -2.88% | 77 | 0.41 |
| Sep 08, 2026 | 1,697.80 | 1,697.80 | 1,658.20 | 1,658.20 | 1,658.20 | -1.77% | 146 | 0.78 |
| Sep 07, 2026 | 1,709.60 | 1,709.60 | 1,679.00 | 1,688.00 | 1,688.00 | -1.14% | 31 | 0.16 |
| Sep 04, 2026 | 1,723.20 | 1,725.60 | 1,699.00 | 1,707.40 | 1,707.40 | -2.15% | 294 | 1.55 |
| Sep 03, 2026 | 1,721.80 | 1,775.40 | 1,721.60 | 1,745.00 | 1,745.00 | +1.24% | 199 | 1.05 |
| Sep 02, 2026 | 1,692.40 | 1,725.80 | 1,680.80 | 1,723.60 | 1,723.60 | +2.38% | 212 | 1.13 |
| Sep 01, 2026 | 1,669.00 | 1,693.20 | 1,639.40 | 1,683.60 | 1,683.60 | +0.51% | 163 | 0.86 |
| Aug 31, 2026 | 1,695.80 | 1,697.80 | 1,662.60 | 1,675.00 | 1,675.00 | -1.13% | 66 | 0.34 |
