MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	17.850	17.850	16.950	17.000	8.500	3,162
2022-03-04	18.850	18.850	17.950	18.350	9.175	1,804
2022-03-03	19.000	19.800	18.600	18.600	9.300	2,800
2022-03-02	19.500	19.500	18.250	18.750	9.375	4,128
2022-02-25	17.900	19.100	17.500	18.750	9.375	6,868
2022-02-24	15.500	17.300	14.500	17.200	8.600	4,468
2022-02-23	16.050	16.550	16.050	16.100	8.050	2,072
2022-02-22	16.450	16.450	15.300	16.000	8.000	6,828
2022-02-21	16.500	16.650	15.900	16.450	8.225	4,438
2022-02-18	18.200	18.400	16.450	16.600	8.300	9,712
2022-02-17	19.150	19.750	17.950	18.150	9.075	3,264
2022-02-16	19.600	20.050	18.900	19.100	9.550	2,038
2022-02-15	19.200	20.200	19.200	19.650	9.825	3,670
2022-02-14	18.200	19.800	18.200	19.550	9.775	2,728
2022-02-11	19.700	19.700	19.000	19.250	9.625	3,100
2022-02-10	19.600	19.850	18.650	19.550	9.775	2,732
2022-02-09	18.450	19.600	18.450	19.500	9.750	1,366
2022-02-08	18.000	18.950	17.750	18.100	9.050	1,164
2022-02-07	18.600	18.950	18.150	18.900	9.450	292
2022-02-04	17.550	18.500	17.550	18.150	9.075	1,748
2022-02-03	17.800	18.700	17.600	17.800	8.900	4,730
2022-02-02	20.000	20.500	18.550	18.800	9.400	678
2022-02-01	19.700	19.800	19.200	19.300	9.650	1,036
2022-01-31	17.600	19.700	17.600	19.550	9.775	3,784
2022-01-28	17.500	18.000	16.900	17.800	8.900	1,704
2022-01-27	17.750	18.500	16.950	17.550	8.775	1,264
2022-01-26	17.500	18.450	17.500	18.250	9.125	1,256
2022-01-25	17.500	18.400	17.300	18.000	9.000	1,418
2022-01-24	17.450	18.400	16.800	17.500	8.750	5,796
2022-01-21	19.400	19.750	18.500	19.000	9.500	3,486
2022-01-20	18.600	20.000	18.550	19.900	9.950	2,254
2022-01-19	18.700	19.150	18.650	18.800	9.400	1,258
2022-01-18	19.200	19.800	18.250	19.250	9.625	3,426
2022-01-17	19.550	19.950	19.050	19.450	9.725	262
2022-01-14	20.000	20.000	19.000	19.500	9.750	1,412
2022-01-13	20.800	21.300	20.050	20.100	10.050	1,618
2022-01-12	20.450	21.000	20.000	20.700	10.350	3,168
2022-01-11	18.800	20.700	18.650	20.700	10.350	3,606
2022-01-10	19.500	19.500	17.650	18.400	9.200	5,738
2022-01-07	20.000	20.000	18.850	19.050	9.525	6,994
2022-01-06	20.000	20.200	19.300	20.200	10.100	5,408
2022-01-05	21.300	21.300	19.850	20.250	10.125	5,288
2022-01-04	22.650	22.650	21.500	21.500	10.750	3,512
2022-01-03	24.000	24.350	22.000	23.250	11.625	2,236
2021-12-30	22.500	23.400	22.500	23.300	11.650	2,548
2021-12-29	22.000	22.800	21.750	22.700	11.350	3,332
2021-12-28	22.250	22.900	22.250	22.400	11.200	2,722
2021-12-27	22.150	22.500	21.850	22.450	11.225	3,042
2021-12-23	21.800	22.000	21.100	21.750	10.875	2,908
2021-12-22	21.400	21.400	20.950	21.050	10.525	5,090
2021-12-21	21.000	21.700	20.450	21.550	10.775	1,464
2021-12-20	20.500	21.000	20.050	20.800	10.400	2,046
2021-12-17	20.700	20.700	20.000	20.500	10.250	4,138
2021-12-16	21.300	21.650	20.050	20.250	10.125	8,312
2021-12-15	20.350	21.000	20.150	20.450	10.225	2,628
2021-12-14	20.800	20.800	20.250	20.700	10.350	4,398
2021-12-13	20.500	21.000	20.100	20.800	10.400	3,090
2021-12-10	20.750	21.400	20.300	20.550	10.275	10,050
2021-12-09	22.250	23.500	20.600	20.750	10.375	5,992
2021-12-07	20.700	22.000	20.700	21.650	10.825	10,392

← NewerPage 20 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.