MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	22.050	22.100	21.400	21.750	10.875	674
2023-05-30	23.450	24.000	21.500	22.100	11.050	2,138
2023-05-29	22.500	22.900	21.750	22.900	11.450	770
2023-05-24	23.500	23.500	22.100	22.400	11.200	1,114
2023-05-23	23.550	24.000	22.850	22.950	11.475	1,476
2023-05-22	23.000	24.000	22.850	23.550	11.775	3,892
2023-05-19	23.300	23.300	22.500	22.900	11.450	1,646
2023-05-18	22.200	23.500	22.200	23.000	11.500	1,726
2023-05-17	22.650	23.200	22.550	23.200	11.600	4,724
2023-05-16	22.750	22.750	22.000	22.300	11.150	1,360
2023-05-15	22.950	22.950	22.000	22.400	11.200	4,794
2023-05-12	22.250	22.400	21.800	22.200	11.100	1,402
2023-05-11	22.850	22.850	21.550	21.750	10.875	1,976
2023-05-10	22.500	22.850	21.800	22.500	11.250	1,472
2023-05-09	22.700	22.900	21.550	21.900	10.950	2,010
2023-05-08	21.950	22.800	20.800	22.400	11.200	1,724
2023-05-05	21.800	22.000	21.400	21.550	10.775	1,446
2023-05-04	22.200	22.350	20.800	21.150	10.575	2,046
2023-05-03	21.550	22.700	21.500	22.150	11.075	2,978
2023-05-02	22.000	22.400	21.200	21.900	10.950	3,244
2023-04-28	21.000	22.500	21.000	22.150	11.075	2,384
2023-04-27	21.950	22.000	21.000	21.250	10.625	966
2023-04-26	21.300	21.800	20.500	21.500	10.750	1,292
2023-04-25	22.000	22.000	21.000	21.100	10.550	3,130
2023-04-24	21.950	22.500	20.950	21.950	10.975	1,446
2023-04-21	22.150	22.500	20.850	21.950	10.975	3,292
2023-04-20	22.950	23.000	22.100	22.100	11.050	746
2023-04-19	22.950	22.950	21.500	22.800	11.400	2,686
2023-04-18	23.000	23.000	22.500	22.850	11.425	1,326
2023-04-17	22.950	22.950	22.050	22.750	11.375	2,710
2023-04-14	22.650	22.700	22.050	22.700	11.350	1,788
2023-04-13	22.000	22.700	21.700	22.250	11.125	714
2023-04-12	22.900	22.900	21.500	22.100	11.050	1,308
2023-04-11	22.000	22.250	21.800	22.200	11.100	1,210
2023-04-10	20.850	21.500	20.850	21.500	10.750	394
2023-04-05	22.100	22.800	21.100	21.800	10.900	1,004
2023-04-04	22.950	22.950	22.150	22.250	11.125	544
2023-04-03	22.900	22.900	22.100	22.450	11.225	1,690
2023-03-31	22.200	22.800	22.200	22.600	11.300	4,508
2023-03-30	21.150	21.750	21.000	21.650	10.825	2,142
2023-03-29	20.650	21.100	20.400	21.100	10.550	594
2023-03-28	20.700	20.800	20.150	20.250	10.125	554
2023-03-27	20.850	20.850	20.400	20.700	10.350	448
2023-03-23	21.200	21.200	20.450	20.450	10.225	348
2023-03-22	21.150	21.450	20.600	20.650	10.325	1,390
2023-03-21	21.000	21.400	20.900	21.150	10.575	1,614
2023-03-20	20.800	20.800	20.250	20.500	10.250	576
2023-03-17	21.200	21.200	20.350	20.800	10.400	1,730
2023-03-16	20.300	21.300	20.300	20.900	10.450	5,370
2023-03-15	20.700	20.700	20.200	20.400	10.200	1,870
2023-03-14	20.250	21.000	20.250	21.000	10.500	3,218
2023-03-13	19.950	20.450	19.700	20.400	10.200	560
2023-03-10	20.850	21.500	19.600	20.250	10.125	1,886
2023-03-09	21.900	22.000	20.550	20.850	10.425	3,668
2023-03-08	21.700	21.700	20.200	21.300	10.650	1,364
2023-03-07	21.600	21.600	21.000	21.500	10.750	3,862
2023-03-06	21.000	21.650	20.750	21.500	10.750	2,446
2023-03-03	21.000	21.000	20.350	20.700	10.350	736
2023-03-02	20.500	21.000	20.300	20.550	10.275	2,214
2023-03-01	20.850	20.900	20.200	20.700	10.350	520

← NewerPage 15 of 21 · 1,237 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.