MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	14.350	15.000	14.050	15.000	7.500	2,680
2022-08-31	15.150	15.300	14.750	15.050	7.525	494
2022-08-30	15.150	15.150	14.700	15.000	7.500	1,324
2022-08-29	15.250	15.400	15.000	15.150	7.575	1,736
2022-08-26	16.400	16.400	15.200	15.300	7.650	2,404
2022-08-25	15.600	16.200	15.550	16.200	8.100	1,432
2022-08-24	15.550	15.950	15.550	15.750	7.875	2,858
2022-08-23	15.400	15.900	15.200	15.300	7.650	4,008
2022-08-22	15.450	15.850	14.800	15.200	7.600	4,414
2022-08-19	15.950	15.950	15.550	15.800	7.900	7,754
2022-08-18	16.750	16.950	16.350	16.900	8.450	2,382
2022-08-17	17.850	18.000	16.800	17.250	8.625	5,840
2022-08-16	18.500	18.500	17.700	17.900	8.950	1,382
2022-08-12	17.950	18.400	17.850	18.350	9.175	3,952
2022-08-11	17.900	18.500	17.050	17.550	8.775	5,642
2022-08-10	17.650	18.250	17.650	17.900	8.950	6,138
2022-08-09	17.500	17.500	16.450	17.000	8.500	1,698
2022-08-08	17.300	18.400	17.150	17.400	8.700	5,924
2022-08-05	17.500	18.300	16.900	17.300	8.650	6,832
2022-08-04	15.900	18.000	15.900	17.600	8.800	47,766
2022-08-03	14.450	15.500	14.450	15.350	7.675	10,108
2022-08-02	14.000	14.450	13.750	14.350	7.175	2,312
2022-08-01	14.350	14.350	13.700	14.000	7.000	3,178
2022-07-29	14.000	14.200	13.400	14.000	7.000	2,852
2022-07-28	13.450	13.900	13.100	13.850	6.925	25,346
2022-07-27	13.200	13.450	12.900	13.450	6.725	2,038
2022-07-26	12.950	12.950	12.400	12.400	6.200	1,596
2022-07-25	13.150	13.250	13.000	13.000	6.500	2,416
2022-07-22	12.950	13.550	12.300	13.050	6.525	3,536
2022-07-21	13.200	13.700	13.000	13.500	6.750	4,304
2022-07-20	12.550	13.300	12.500	13.250	6.625	14,810
2022-07-19	12.100	12.500	11.950	12.450	6.225	1,210
2022-07-18	11.650	12.400	11.650	11.850	5.925	992
2022-07-15	11.500	12.050	11.500	12.050	6.025	1,676
2022-07-14	11.200	11.550	11.000	11.500	5.750	2,236
2022-07-13	11.400	11.500	11.000	11.450	5.725	2,430
2022-07-12	11.950	11.950	11.400	11.450	5.725	2,656
2022-07-11	11.700	11.700	11.450	11.600	5.800	3,962
2022-07-08	12.500	12.750	12.150	12.400	6.200	3,450
2022-07-07	12.100	12.600	12.100	12.550	6.275	2,318
2022-07-06	12.800	12.800	11.950	12.250	6.125	2,326
2022-07-05	11.200	12.500	11.200	12.500	6.250	10,988
2022-07-04	11.300	11.300	10.700	10.800	5.400	2,564
2022-07-01	11.000	11.400	10.900	11.150	5.575	1,918
2022-06-30	10.550	11.300	10.550	10.900	5.450	1,280
2022-06-29	11.150	11.600	11.000	11.250	5.625	2,070
2022-06-28	12.050	12.050	11.300	11.300	5.650	3,776
2022-06-27	12.100	12.450	12.000	12.150	6.075	1,134
2022-06-24	12.200	12.650	12.150	12.550	6.275	5,370
2022-06-23	11.800	12.100	11.550	11.850	5.925	338
2022-06-22	11.450	11.950	11.450	11.550	5.775	2,252
2022-06-21	11.350	11.800	11.100	11.250	5.625	1,014
2022-06-16	11.200	11.200	10.600	11.100	5.550	8,554
2022-06-15	11.100	12.000	11.100	11.950	5.975	2,684
2022-06-14	11.100	11.100	10.700	10.850	5.425	5,280
2022-06-13	11.150	11.450	10.800	11.200	5.600	7,204
2022-06-10	12.000	12.200	11.600	12.100	6.050	10,404
2022-06-09	13.550	13.550	12.800	12.950	6.475	3,920
2022-06-08	14.000	14.150	13.750	13.800	6.900	3,162
2022-06-07	13.850	14.000	13.700	13.900	6.950	1,138

← NewerPage 18 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.