MercadoLibre, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	14.650	14.800	14.400	14.450	14.450	4,627
2024-05-22	15.000	15.000	14.550	14.700	14.700	3,881
2024-05-21	15.300	15.400	14.600	14.900	14.900	6,843
2024-05-20	15.450	15.450	15.000	15.350	15.350	4,349
2024-05-17	15.150	15.500	14.900	15.250	15.250	5,504
2024-05-16	15.000	15.450	14.750	15.050	15.050	5,979
2024-05-15	14.800	15.100	14.200	15.000	15.000	9,251
2024-05-14	14.600	14.750	14.150	14.700	14.700	3,718
2024-05-13	14.850	14.900	14.300	14.550	14.550	3,464
2024-05-10	15.000	15.000	14.450	14.800	14.800	3,854
2024-05-09	14.800	14.850	14.550	14.650	14.650	5,926
2024-05-08	14.950	15.000	14.550	14.850	14.850	10,628
2024-05-07	14.500	14.850	14.400	14.800	14.800	12,218
2024-05-06	14.700	14.700	14.000	14.350	14.350	10,004
2024-05-03	14.450	14.600	14.050	14.250	14.250	18,520
2024-05-02	13.350	13.350	13.350	13.350	13.350	0
2024-04-30	13.300	13.450	12.900	13.350	13.350	15,548
2024-04-29	13.000	13.200	12.500	13.100	13.100	13,447
2024-04-26	12.500	12.900	12.100	12.600	12.600	11,189
2024-04-25	12.200	12.250	11.800	12.100	12.100	13,363
2024-04-24	12.350	12.700	12.000	12.600	12.600	12,719
2024-04-23	12.100	12.450	12.000	12.250	12.250	10,484
2024-04-22	11.700	12.200	11.500	12.100	12.100	9,686
2024-04-19	12.000	12.100	11.700	11.800	11.800	5,776
2024-04-18	12.500	12.500	11.850	12.050	12.050	9,777
2024-04-17	12.250	12.450	11.900	12.200	12.200	8,133
2024-04-16	12.600	12.650	12.000	12.300	12.300	4,192
2024-04-15	12.750	13.050	12.200	12.400	12.400	5,698
2024-04-12	13.600	13.600	12.700	12.750	12.750	9,074
2024-04-11	12.850	13.400	12.850	13.350	13.350	7,589
2024-04-10	13.100	13.700	12.850	13.000	13.000	7,188
2024-04-09	13.450	13.450	13.000	13.150	13.150	3,466
2024-04-08	13.400	13.500	13.050	13.250	13.250	7,075
2024-04-05	13.350	13.500	13.050	13.200	13.200	8,437
2024-04-04	13.700	13.800	13.000	13.250	13.250	8,955
2024-04-03	14.000	14.000	13.350	13.550	13.550	5,707
2024-03-27	13.800	14.400	13.600	13.950	13.950	12,640
2024-03-26	14.100	14.100	13.650	14.000	14.000	6,431
2024-03-25	14.300	14.350	13.700	13.850	13.850	9,523
2024-03-22	14.100	14.100	13.700	14.050	14.050	5,855
2024-03-21	13.750	14.500	13.600	14.200	14.200	13,119
2024-03-20	13.450	13.800	13.200	13.800	13.800	8,943
2024-03-19	13.350	13.650	13.000	13.550	13.550	8,980
2024-03-18	13.800	13.800	13.050	13.250	13.250	5,007
2024-03-15	13.900	13.950	13.150	13.300	13.300	4,692
2024-03-14	13.700	13.900	13.500	13.800	13.800	7,431
2024-03-13	13.500	13.600	13.100	13.500	13.500	5,510
2024-03-12	13.550	13.900	13.250	13.400	13.400	4,492
2024-03-11	13.500	13.500	13.150	13.300	13.300	2,665
2024-03-08	13.250	13.500	13.100	13.250	13.250	6,024
2024-03-07	13.100	13.400	13.000	13.300	13.300	4,987
2024-03-06	13.300	13.350	13.000	13.100	13.100	4,026
2024-03-05	13.850	13.850	13.050	13.100	13.100	6,392
2024-03-04	14.400	14.400	13.500	13.600	13.600	5,173
2024-03-01	14.450	14.450	13.850	14.150	14.150	5,856
2024-02-29	14.250	14.500	13.850	13.950	13.950	7,403
2024-02-28	14.350	14.350	13.500	14.000	14.000	9,215
2024-02-27	14.800	14.800	14.100	14.150	14.150	10,182
2024-02-26	15.050	15.200	14.500	14.900	14.900	11,069
2024-02-23	15.350	15.450	14.000	15.300	15.300	21,031

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.