MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	20.000	20.900	19.500	20.900	10.450	4,050
2023-02-27	19.850	20.450	19.850	20.100	10.050	5,164
2023-02-24	19.900	20.500	19.300	19.800	9.900	3,914
2023-02-23	19.450	19.750	19.100	19.700	9.850	2,502
2023-02-22	19.200	19.600	18.850	19.450	9.725	1,892
2023-02-17	18.950	19.500	18.750	19.000	9.500	1,358
2023-02-16	20.800	20.800	19.400	19.550	9.775	1,808
2023-02-15	19.000	20.100	19.000	20.100	10.050	4,848
2023-02-14	19.200	19.850	19.000	19.700	9.850	1,304
2023-02-13	19.400	19.500	19.200	19.200	9.600	482
2023-02-10	19.950	19.950	19.150	19.250	9.625	1,364
2023-02-09	20.000	20.900	19.850	19.850	9.925	840
2023-02-08	19.750	20.350	19.600	20.150	10.075	1,210
2023-02-07	20.000	20.550	19.400	20.000	10.000	1,268
2023-02-06	19.800	20.400	19.800	19.900	9.950	684
2023-02-03	20.300	21.000	20.000	20.000	10.000	2,372
2023-02-02	21.500	21.500	20.600	20.950	10.475	3,050
2023-02-01	20.250	21.000	19.750	20.600	10.300	2,020
2023-01-31	20.000	20.950	19.850	20.250	10.125	1,610
2023-01-30	20.550	21.650	20.000	20.000	10.000	4,776
2023-01-27	20.400	21.300	19.600	20.550	10.275	7,390
2023-01-26	19.350	20.450	19.350	20.350	10.175	6,694
2023-01-25	18.800	19.250	18.250	19.250	9.625	1,926
2023-01-24	18.000	18.900	18.000	18.900	9.450	1,834
2023-01-23	18.300	19.000	17.750	18.600	9.300	2,062
2023-01-20	18.750	19.100	17.900	18.500	9.250	2,772
2023-01-19	18.650	18.800	17.500	18.500	9.250	5,244
2023-01-18	18.550	18.800	17.200	18.200	9.100	4,724
2023-01-17	18.600	18.600	17.900	18.600	9.300	7,150
2023-01-16	18.000	18.500	17.500	18.500	9.250	1,788
2023-01-13	17.100	18.400	17.100	18.300	9.150	9,324
2023-01-12	16.250	17.300	15.500	17.300	8.650	12,158
2023-01-11	15.600	16.000	15.000	15.900	7.950	3,668
2023-01-10	15.650	15.650	15.150	15.550	7.775	1,758
2023-01-09	15.000	15.750	15.000	15.650	7.825	3,622
2023-01-06	14.500	14.950	14.050	14.800	7.400	4,362
2023-01-05	14.950	14.950	14.150	14.400	7.200	1,280
2023-01-04	14.300	15.000	14.300	14.700	7.350	614
2023-01-03	14.850	15.450	14.000	14.250	7.125	990
2023-01-02	14.100	14.800	14.100	14.300	7.150	342
2022-12-30	14.550	14.550	14.000	14.300	7.150	820
2022-12-29	14.250	14.650	13.900	14.500	7.250	1,044
2022-12-28	14.150	14.450	14.000	14.150	7.075	2,516
2022-12-27	14.650	14.850	14.350	14.350	7.175	1,704
2022-12-26	14.550	14.700	14.000	14.700	7.350	476
2022-12-23	14.700	15.000	14.500	14.800	7.400	3,208
2022-12-22	15.700	15.700	14.750	14.800	7.400	338
2022-12-21	14.950	15.750	14.950	15.750	7.875	3,638
2022-12-20	15.000	15.000	15.000	15.000	7.500	0
2022-12-19	14.400	15.300	14.400	15.000	7.500	2,666
2022-12-16	14.450	14.700	14.150	14.550	7.275	6,802
2022-12-15	14.600	14.900	14.100	14.350	7.175	3,506
2022-12-14	15.200	15.800	14.750	15.150	7.575	900
2022-12-13	15.250	16.000	15.100	15.100	7.550	2,466
2022-12-12	15.050	15.950	15.050	15.250	7.625	420
2022-12-07	15.150	15.500	14.700	14.850	7.425	1,664
2022-12-06	15.500	15.700	14.800	15.100	7.550	3,740
2022-12-05	15.800	16.000	15.300	16.000	8.000	2,400
2022-12-02	16.000	16.350	15.800	16.350	8.175	312
2022-12-01	16.250	16.250	15.650	16.000	8.000	2,480

← NewerPage 16 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.