MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	22.900	23.250	22.000	22.750	11.375	2,470
2023-08-25	22.800	22.850	21.700	22.050	11.025	2,588
2023-08-24	22.950	23.000	21.850	22.500	11.250	2,262
2023-08-23	23.450	23.500	22.100	22.900	11.450	2,940
2023-08-22	22.000	23.000	21.500	22.500	11.250	1,618
2023-08-18	20.700	22.500	20.300	22.000	11.000	1,660
2023-08-17	21.700	22.500	21.000	21.350	10.675	1,742
2023-08-16	23.500	23.500	21.400	21.850	10.925	2,054
2023-08-15	24.000	24.000	22.200	23.250	11.625	1,416
2023-08-14	24.250	24.250	22.000	23.400	11.700	3,288
2023-08-11	24.100	24.950	23.250	23.450	11.725	2,984
2023-08-10	23.500	24.300	23.200	24.100	12.050	2,750
2023-08-09	23.750	23.800	22.900	23.050	11.525	2,230
2023-08-08	23.900	23.900	22.800	23.100	11.550	4,204
2023-08-07	23.500	24.000	22.600	24.000	12.000	5,104
2023-08-04	23.750	23.750	22.050	23.150	11.575	2,446
2023-08-03	22.500	23.400	21.700	23.100	11.550	13,156
2023-08-02	21.500	21.500	20.500	21.200	10.600	2,214
2023-08-01	21.400	21.950	21.100	21.500	10.750	3,578
2023-07-31	21.400	21.900	21.400	21.550	10.775	2,436
2023-07-28	20.950	21.500	20.800	21.450	10.725	3,206
2023-07-27	20.600	21.600	20.500	20.650	10.325	2,006
2023-07-26	20.850	21.400	20.400	20.400	10.200	974
2023-07-25	21.400	21.600	20.900	20.950	10.475	1,476
2023-07-24	20.900	21.450	20.850	21.250	10.625	1,186
2023-07-21	21.100	21.800	21.100	21.700	10.850	1,998
2023-07-20	21.950	21.950	21.150	21.200	10.600	2,340
2023-07-19	21.550	21.900	21.350	21.700	10.850	2,628
2023-07-18	21.400	21.950	20.850	21.300	10.650	3,214
2023-07-17	21.000	21.400	20.000	21.150	10.575	1,458
2023-07-14	21.000	22.000	20.650	20.700	10.350	6,390
2023-07-13	21.000	21.650	20.000	21.150	10.575	5,514
2023-07-12	20.400	20.850	19.950	20.400	10.200	1,652
2023-07-11	19.500	20.250	19.200	20.200	10.100	3,202
2023-07-10	20.150	20.500	19.050	20.000	10.000	4,946
2023-07-07	20.850	21.500	20.500	20.600	10.300	1,320
2023-07-06	21.800	21.800	20.200	20.700	10.350	4,184
2023-07-05	21.000	21.900	20.550	21.900	10.950	1,484
2023-07-04	20.650	21.550	20.600	20.700	10.350	2,236
2023-07-03	20.650	21.500	20.500	21.000	10.500	2,250
2023-06-30	20.700	21.350	20.700	21.100	10.550	938
2023-06-29	21.100	21.300	20.400	20.950	10.475	2,404
2023-06-28	20.850	21.500	20.650	21.300	10.650	1,058
2023-06-27	21.900	21.900	20.600	20.800	10.400	1,262
2023-06-26	22.000	22.400	20.250	20.950	10.475	3,242
2023-06-23	22.000	22.000	21.000	21.900	10.950	5,292
2023-06-22	21.500	22.000	21.000	22.000	11.000	1,338
2023-06-21	21.350	21.600	20.750	21.600	10.800	1,920
2023-06-16	21.400	21.400	21.000	21.200	10.600	566
2023-06-15	20.700	21.500	20.700	21.350	10.675	796
2023-06-14	21.350	21.550	20.950	21.050	10.525	558
2023-06-13	21.600	21.600	20.850	21.400	10.700	1,732
2023-06-12	20.950	21.600	20.850	21.500	10.750	590
2023-06-09	21.350	21.350	20.450	21.250	10.625	1,728
2023-06-08	21.250	21.500	20.900	21.100	10.550	1,138
2023-06-07	21.750	22.300	20.850	21.800	10.900	4,196
2023-06-06	22.600	22.700	21.600	22.350	11.175	1,032
2023-06-05	22.100	22.700	22.000	22.300	11.150	1,626
2023-06-02	22.750	22.750	21.400	22.000	11.000	1,366
2023-06-01	21.300	22.300	21.300	22.050	11.025	1,966

← NewerPage 14 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.