MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	24.600	25.000	23.500	24.600	12.300	3,190
2023-11-23	24.600	25.050	23.650	24.250	12.125	1,048
2023-11-22	24.700	24.800	23.900	24.350	12.175	1,710
2023-11-21	25.000	25.300	24.000	24.600	12.300	2,074
2023-11-17	24.900	24.950	24.000	24.350	12.175	3,268
2023-11-16	24.450	24.550	23.550	24.250	12.125	5,000
2023-11-15	23.400	24.450	23.400	24.150	12.075	2,566
2023-11-14	23.450	24.450	22.700	23.750	11.875	3,594
2023-11-13	23.000	23.450	22.450	23.300	11.650	2,340
2023-11-10	22.500	22.950	22.400	22.600	11.300	1,048
2023-11-09	22.550	23.400	22.550	22.650	11.325	968
2023-11-08	22.800	23.350	22.600	23.000	11.500	624
2023-11-07	23.000	23.500	22.750	23.150	11.575	2,404
2023-11-03	22.550	24.000	22.550	23.200	11.600	5,862
2023-11-02	22.750	23.700	22.250	22.450	11.225	4,082
2023-11-01	21.400	22.500	20.900	22.300	11.150	2,060
2023-10-31	20.100	21.800	20.100	21.750	10.875	1,384
2023-10-30	20.950	21.950	20.150	21.050	10.525	1,354
2023-10-27	19.850	20.800	19.850	20.400	10.200	654
2023-10-26	20.800	20.800	19.550	19.800	9.900	400
2023-10-25	21.000	21.050	20.000	20.650	10.325	848
2023-10-24	21.550	21.800	20.800	20.900	10.450	946
2023-10-23	21.900	21.900	20.850	21.550	10.775	1,288
2023-10-20	21.650	22.000	21.000	22.000	11.000	1,674
2023-10-19	22.950	23.000	21.500	21.850	10.925	1,940
2023-10-18	22.350	23.000	21.800	22.000	11.000	1,208
2023-10-17	22.000	22.950	21.250	22.900	11.450	2,064
2023-10-12	22.100	22.100	21.350	21.350	10.675	2,784
2023-10-11	22.550	22.550	21.200	21.800	10.900	1,962
2023-10-10	21.500	22.000	21.500	21.950	10.975	2,602
2023-10-09	21.900	21.900	20.000	20.650	10.325	3,016
2023-10-06	21.950	22.400	21.300	22.200	11.100	1,042
2023-10-05	21.900	22.550	21.000	22.150	11.075	2,692
2023-10-04	22.400	22.600	21.350	21.800	10.900	2,264
2023-10-03	22.050	22.600	21.400	22.000	11.000	2,930
2023-10-02	23.000	23.000	22.200	22.800	11.400	1,662
2023-09-29	23.500	23.500	22.200	22.650	11.325	1,692
2023-09-28	22.900	23.600	22.200	22.700	11.350	1,608
2023-09-27	23.000	23.400	22.000	22.350	11.175	2,142
2023-09-26	23.000	23.000	22.100	22.600	11.300	1,246
2023-09-25	22.500	23.150	22.350	23.050	11.525	1,592
2023-09-22	23.000	23.350	22.800	22.800	11.400	840
2023-09-21	23.500	23.800	22.450	23.350	11.675	2,606
2023-09-20	24.150	24.700	23.650	23.750	11.875	1,764
2023-09-19	24.900	24.900	23.500	24.150	12.075	1,554
2023-09-18	24.500	24.850	24.450	24.600	12.300	950
2023-09-15	24.950	25.400	24.500	24.800	12.400	1,616
2023-09-14	24.700	24.700	24.100	24.150	12.075	670
2023-09-13	24.000	25.000	24.000	24.650	12.325	2,602
2023-09-12	25.400	25.400	24.200	25.000	12.500	5,996
2023-09-11	25.100	25.300	24.450	25.300	12.650	1,236
2023-09-08	25.900	25.900	24.400	25.150	12.575	1,266
2023-09-07	26.400	26.400	25.100	25.700	12.850	1,690
2023-09-06	26.050	26.500	25.100	25.300	12.650	1,662
2023-09-05	26.050	26.050	25.150	25.800	12.900	1,612
2023-09-04	25.200	26.200	25.100	26.000	13.000	2,532
2023-09-01	24.900	25.200	24.500	25.150	12.575	3,918
2023-08-31	24.400	24.800	24.200	24.500	12.250	2,606
2023-08-30	24.000	24.350	23.550	24.350	12.175	1,706
2023-08-29	23.200	24.100	23.200	23.950	11.975	4,504

← NewerPage 13 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.