MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	66.450	67.500	65.820	67.190	67.190	513,694
2023-11-30	66.000	66.650	64.660	66.650	66.650	650,371
2023-11-29	65.050	65.880	64.700	65.470	65.470	653,738
2023-11-28	65.340	65.670	64.040	64.710	64.710	327,684
2023-11-27	62.990	65.670	62.590	64.490	64.490	895,319
2023-11-24	62.100	63.060	61.870	62.860	62.860	467,200
2023-11-23	62.590	62.800	61.440	62.080	62.080	116,420
2023-11-22	61.120	62.820	61.080	62.590	62.590	384,754
2023-11-21	59.690	61.320	59.630	60.800	60.800	674,776
2023-11-20	59.770	60.580	59.050	59.260	59.260	380,707
2023-11-17	59.830	60.500	58.510	58.510	58.510	678,384
2023-11-16	57.500	60.100	57.480	59.690	59.690	674,749
2023-11-14	56.640	59.440	56.370	57.140	57.140	1,079,535
2023-11-13	56.120	56.710	55.700	56.330	56.330	489,080
2023-11-10	55.380	56.300	54.750	55.800	55.800	497,835
2023-11-09	55.920	56.300	54.550	55.380	55.380	490,925
2023-11-08	56.280	56.460	55.350	55.730	55.730	335,669
2023-11-07	56.090	56.470	55.350	56.280	56.280	320,269
2023-11-06	56.470	56.950	55.200	56.100	56.100	462,891
2023-11-03	54.510	56.860	54.510	56.470	56.470	1,057,820
2023-11-01	52.390	55.710	50.900	54.720	54.720	1,057,169
2023-10-31	51.560	52.700	50.980	52.380	52.380	342,338
2023-10-30	50.740	52.130	50.430	51.550	51.550	1,001,873
2023-10-27	49.510	50.300	49.000	50.270	50.270	973,145
2023-10-26	49.430	50.000	48.450	48.960	48.960	854,288
2023-10-25	50.970	50.970	49.390	49.730	49.730	604,269
2023-10-24	49.590	51.260	49.590	51.260	51.260	441,645
2023-10-23	48.540	49.780	47.960	49.520	49.520	548,506
2023-10-20	49.520	49.780	48.150	49.150	49.150	950,343
2023-10-19	51.290	51.680	49.400	49.400	49.400	727,635
2023-10-18	51.790	52.110	50.660	51.200	51.200	587,912
2023-10-17	51.380	52.200	51.030	51.630	51.630	835,606
2023-10-16	51.950	52.540	51.430	51.500	51.500	308,979
2023-10-13	51.900	52.180	51.180	51.580	51.580	477,891
2023-10-11	53.000	53.770	52.030	52.700	52.700	1,508,197
2023-10-10	52.750	54.020	52.650	53.210	53.210	407,474
2023-10-09	52.690	53.160	52.010	52.790	52.790	330,446
2023-10-06	51.710	53.410	51.560	53.280	53.280	400,501
2023-10-05	53.030	53.030	51.690	52.340	52.340	488,275
2023-10-04	53.080	53.500	52.430	53.040	53.040	424,126
2023-10-03	53.270	53.350	52.100	53.020	53.020	1,513,587
2023-10-02	52.900	54.060	52.740	53.160	53.160	355,171
2023-09-29	53.750	54.420	52.780	53.250	53.250	541,368
2023-09-28	52.830	53.750	52.380	53.520	53.520	869,763
2023-09-27	53.000	53.910	52.840	53.110	53.110	833,294
2023-09-26	53.090	53.090	52.060	52.680	52.680	900,031
2023-09-25	52.300	53.730	52.150	53.600	53.600	1,092,853
2023-09-22	53.770	53.810	52.320	52.490	52.490	390,082
2023-09-21	53.720	53.770	52.890	53.190	53.190	391,890
2023-09-20	54.800	55.350	54.010	54.170	54.170	450,878
2023-09-19	56.110	56.110	53.600	54.300	54.300	1,426,973
2023-09-18	56.470	56.770	55.550	56.160	56.160	299,218
2023-09-15	56.020	56.900	55.750	56.700	56.700	691,358
2023-09-14	57.180	57.300	55.500	56.190	56.190	662,065
2023-09-13	57.720	57.720	56.110	57.180	57.180	628,984
2023-09-12	58.250	58.630	57.350	58.000	58.000	567,130
2023-09-11	59.250	59.520	57.710	58.250	58.250	932,565
2023-09-08	59.500	60.090	58.960	59.250	59.250	656,213
2023-09-06	59.540	59.660	58.580	59.170	59.170	1,050,928
2023-09-05	58.040	59.990	57.890	59.530	59.530	1,596,692

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.