MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	15.200	15.500	15.100	15.500	7.750	6,010
2022-11-29	16.000	16.000	15.300	15.300	7.650	5,910
2022-11-28	16.150	16.300	15.950	15.950	7.975	2,190
2022-11-25	17.400	17.400	16.300	16.300	8.150	320
2022-11-24	16.600	16.600	16.400	16.600	8.300	156
2022-11-23	16.350	17.000	16.350	16.650	8.325	558
2022-11-22	17.000	17.000	16.150	16.500	8.250	2,654
2022-11-18	16.600	16.750	16.450	16.700	8.350	854
2022-11-17	16.850	16.850	16.050	16.050	8.025	2,054
2022-11-16	17.850	17.850	16.900	17.000	8.500	3,372
2022-11-15	16.850	17.900	16.850	17.850	8.925	8,054
2022-11-14	16.500	17.050	16.000	16.800	8.400	2,326
2022-11-11	16.000	17.000	16.000	16.750	8.375	3,098
2022-11-10	16.900	17.050	15.950	16.000	8.000	976
2022-11-09	16.500	16.500	15.600	15.700	7.850	2,162
2022-11-08	17.000	17.000	15.750	16.150	8.075	770
2022-11-07	16.150	16.750	16.000	16.500	8.250	4,458
2022-11-04	16.000	16.850	16.000	16.150	8.075	8,518
2022-11-03	15.300	15.750	15.100	15.300	7.650	3,748
2022-11-02	16.100	16.100	14.800	14.900	7.450	3,994
2022-11-01	16.000	16.200	15.850	16.050	8.025	1,388
2022-10-31	15.050	15.750	15.000	15.750	7.875	4,814
2022-10-28	14.950	15.300	14.600	15.300	7.650	2,298
2022-10-27	14.850	15.250	14.550	14.750	7.375	956
2022-10-26	15.150	15.500	14.600	14.600	7.300	2,972
2022-10-25	14.550	15.200	14.050	15.150	7.575	1,458
2022-10-24	14.000	14.600	13.800	14.250	7.125	2,120
2022-10-21	14.250	14.650	14.050	14.600	7.300	1,356
2022-10-20	14.250	15.300	14.250	14.250	7.125	954
2022-10-19	14.950	15.150	14.000	14.250	7.125	1,384
2022-10-18	15.000	15.250	14.600	14.750	7.375	1,226
2022-10-17	14.000	14.850	14.000	14.500	7.250	1,514
2022-10-14	14.500	14.900	13.400	13.500	6.750	5,446
2022-10-13	13.950	14.850	13.600	14.550	7.275	4,190
2022-10-12	14.500	14.700	14.200	14.200	7.100	3,868
2022-10-11	15.950	15.950	14.300	14.800	7.400	3,354
2022-10-06	16.900	16.900	15.850	16.100	8.050	904
2022-10-05	16.650	16.650	15.800	16.200	8.100	1,204
2022-10-04	15.550	16.450	15.550	16.150	8.075	5,514
2022-10-03	14.500	15.500	14.500	15.400	7.700	1,312
2022-09-30	14.250	14.800	14.250	14.550	7.275	966
2022-09-29	14.250	14.500	14.200	14.200	7.100	970
2022-09-28	14.300	14.950	14.000	14.950	7.475	1,206
2022-09-27	14.400	14.400	13.700	13.700	6.850	2,880
2022-09-26	14.350	14.350	13.800	13.900	6.950	2,896
2022-09-23	14.550	14.550	13.950	14.350	7.175	3,440
2022-09-22	15.500	15.500	14.500	14.600	7.300	5,528
2022-09-21	15.650	15.750	15.400	15.750	7.875	772
2022-09-20	15.950	15.950	15.450	15.650	7.825	1,372
2022-09-19	15.700	16.000	15.600	16.000	8.000	1,902
2022-09-16	16.650	16.650	15.500	15.800	7.900	2,160
2022-09-15	16.700	16.850	16.350	16.400	8.200	566
2022-09-14	16.500	16.750	16.400	16.600	8.300	1,002
2022-09-13	16.100	16.900	16.000	16.500	8.250	2,982
2022-09-12	17.000	17.500	16.400	17.200	8.600	5,276
2022-09-09	16.350	16.900	16.350	16.850	8.425	3,766
2022-09-08	15.500	16.000	15.500	15.950	7.975	4,342
2022-09-07	14.750	15.550	14.750	15.550	7.775	686
2022-09-06	14.950	15.100	14.500	14.950	7.475	1,136
2022-09-05	14.500	14.850	14.300	14.550	7.275	1,258

← NewerPage 17 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.