MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	13.800	13.900	13.450	13.550	6.775	1,676
2022-06-03	13.850	13.900	13.250	13.500	6.750	1,574
2022-06-02	13.250	14.050	13.100	13.900	6.950	2,804
2022-06-01	13.250	13.300	12.700	13.050	6.525	2,092
2022-05-31	13.850	13.850	13.200	13.250	6.625	9,292
2022-05-30	13.950	14.000	13.800	13.850	6.925	934
2022-05-27	13.400	13.950	12.850	13.800	6.900	1,730
2022-05-26	12.300	13.250	12.300	13.050	6.525	7,814
2022-05-24	13.000	13.000	11.800	12.050	6.025	9,550
2022-05-23	12.850	13.250	12.700	13.100	6.550	2,144
2022-05-20	13.600	13.650	12.450	13.150	6.575	3,710
2022-05-19	13.650	13.950	13.500	13.700	6.850	2,480
2022-05-17	13.600	14.000	13.050	14.000	7.000	8,770
2022-05-16	13.700	13.800	13.400	13.600	6.800	2,766
2022-05-13	12.700	13.700	12.700	13.350	6.675	4,500
2022-05-12	11.700	12.600	11.500	12.200	6.100	4,580
2022-05-11	12.800	13.050	11.600	11.750	5.875	13,898
2022-05-10	13.500	14.150	13.000	13.300	6.650	10,938
2022-05-09	15.000	15.000	13.300	13.350	6.675	16,680
2022-05-06	16.000	16.750	15.250	16.100	8.050	3,746
2022-05-05	17.350	17.350	15.300	15.550	7.775	7,226
2022-05-04	15.950	17.000	15.600	16.900	8.450	6,686
2022-05-03	16.700	16.900	16.600	16.600	8.300	1,242
2022-05-02	16.800	16.800	16.250	16.450	8.225	2,364
2022-04-29	17.150	17.150	16.000	16.850	8.425	1,388
2022-04-28	17.000	17.550	16.900	17.500	8.750	498
2022-04-27	17.300	17.700	17.300	17.500	8.750	1,222
2022-04-26	17.200	17.500	16.850	17.500	8.750	682
2022-04-25	17.000	17.500	16.650	17.500	8.750	1,504
2022-04-22	17.050	17.050	16.300	16.600	8.300	3,730
2022-04-21	18.200	18.750	17.000	17.500	8.750	4,842
2022-04-20	19.450	19.450	18.150	18.200	9.100	834
2022-04-19	18.750	18.950	18.450	18.800	9.400	2,282
2022-04-18	18.700	18.700	17.400	17.900	8.950	3,264
2022-04-13	18.700	19.000	18.450	18.900	9.450	474
2022-04-12	19.400	20.300	18.500	18.850	9.425	2,096
2022-04-11	18.950	19.100	18.650	18.700	9.350	1,544
2022-04-08	19.400	19.600	19.000	19.450	9.725	544
2022-04-07	19.250	19.850	19.200	19.750	9.875	296
2022-04-06	19.800	19.800	18.950	19.450	9.725	4,280
2022-04-05	20.950	20.950	20.100	20.300	10.150	3,058
2022-04-04	20.000	21.150	20.000	21.000	10.500	3,632
2022-04-01	20.500	20.750	20.050	20.250	10.125	1,996
2022-03-31	20.100	20.200	19.900	20.050	10.025	552
2022-03-30	20.700	20.850	20.150	20.150	10.075	392
2022-03-29	20.900	21.000	20.550	20.850	10.425	7,048
2022-03-28	19.600	20.550	19.450	20.550	10.275	3,272
2022-03-25	20.900	20.900	19.000	19.400	9.700	1,478
2022-03-23	19.800	20.950	19.800	20.300	10.150	4,502
2022-03-22	19.650	20.350	19.650	20.250	10.125	5,262
2022-03-21	18.900	19.600	18.800	19.100	9.550	1,974
2022-03-18	19.150	19.900	19.150	19.650	9.825	5,516
2022-03-17	17.750	19.050	17.750	18.950	9.475	8,770
2022-03-16	16.500	17.900	16.200	17.750	8.875	3,266
2022-03-15	15.200	15.950	15.200	15.900	7.950	1,000
2022-03-14	15.400	15.800	14.900	14.900	7.450	2,790
2022-03-11	16.000	16.100	15.150	15.400	7.700	6,606
2022-03-10	16.200	16.200	15.600	16.000	8.000	4,318
2022-03-09	16.200	16.550	16.100	16.500	8.250	2,468
2022-03-08	16.550	16.800	15.800	16.300	8.150	7,518

← NewerPage 19 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.