MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	49.160	50.300	48.680	50.160	50.160	764,833
2023-06-09	49.870	49.880	48.350	49.160	49.160	590,650
2023-06-07	51.800	51.800	49.340	49.850	49.850	1,110,434
2023-06-06	52.660	52.920	51.020	51.350	51.350	1,556,199
2023-06-02	52.500	53.000	50.550	52.440	52.440	1,810,644
2023-06-01	52.300	53.460	51.840	52.430	52.430	469,873
2023-05-31	52.740	53.000	52.000	53.000	53.000	286,986
2023-05-30	54.700	55.000	52.340	52.800	52.800	282,978
2023-05-29	53.450	54.320	53.450	53.900	53.900	71,007
2023-05-26	52.540	54.000	52.390	53.950	53.950	299,551
2023-05-25	53.730	54.370	52.430	52.520	52.520	1,320,394
2023-05-24	53.200	53.400	51.940	53.300	53.300	572,272
2023-05-23	55.260	56.000	53.600	53.790	53.790	335,916
2023-05-22	54.330	56.410	54.180	55.690	55.690	306,304
2023-05-19	55.130	55.600	53.980	53.980	53.980	488,277
2023-05-18	54.380	55.260	54.250	55.260	55.260	336,684
2023-05-17	52.810	54.800	52.730	54.380	54.380	610,870
2023-05-16	52.970	53.180	52.070	52.450	52.450	363,400
2023-05-15	52.510	53.430	52.470	52.740	52.740	237,985
2023-05-12	53.280	53.600	51.850	52.400	52.400	344,066
2023-05-11	53.970	53.970	52.960	53.410	53.410	374,821
2023-05-10	52.200	54.310	52.120	53.300	53.300	594,862
2023-05-09	53.490	53.550	51.740	52.090	52.090	867,843
2023-05-08	51.460	53.930	51.460	53.930	53.930	941,123
2023-05-05	51.650	52.220	50.670	51.460	51.460	605,910
2023-05-04	55.500	55.750	49.950	50.230	50.230	2,101,263
2023-05-03	53.180	55.050	52.500	55.050	55.050	729,316
2023-05-02	53.610	54.020	52.210	52.610	52.610	444,918
2023-04-28	52.440	53.800	51.570	53.160	53.160	417,138
2023-04-27	52.120	52.560	51.320	52.460	52.460	620,178
2023-04-26	52.500	53.010	51.980	52.260	52.260	399,871
2023-04-25	53.500	53.500	51.700	51.700	51.700	535,313
2023-04-24	54.300	54.470	52.810	53.510	53.510	302,452
2023-04-20	54.980	55.050	54.150	54.710	54.710	528,978
2023-04-19	54.780	55.830	54.600	55.350	55.350	364,605
2023-04-18	54.430	55.200	54.340	54.340	54.340	371,420
2023-04-17	53.400	54.060	53.160	54.060	54.060	479,167
2023-04-14	53.000	54.300	52.700	53.420	53.420	1,579,682
2023-04-13	52.000	53.400	51.980	53.070	53.070	459,592
2023-04-12	54.000	54.530	51.410	51.510	51.510	839,201
2023-04-11	52.700	53.710	52.160	53.520	53.520	375,370
2023-04-10	51.860	52.870	51.280	52.680	52.680	273,441
2023-04-05	54.840	54.840	52.250	52.430	52.430	1,598,880
2023-04-04	55.840	56.800	54.930	55.130	55.130	665,156
2023-04-03	55.340	55.550	54.690	55.150	55.150	462,311
2023-03-31	53.620	56.000	53.560	55.830	55.830	943,161
2023-03-30	52.200	53.900	52.200	53.560	53.560	353,538
2023-03-29	51.900	52.660	51.850	52.110	52.110	218,703
2023-03-28	51.560	51.670	50.840	51.310	51.310	219,906
2023-03-27	52.140	52.900	51.560	51.780	51.780	199,601
2023-03-24	52.500	52.630	51.100	52.150	52.150	265,717
2023-03-23	52.350	54.200	51.890	52.710	52.710	1,425,329
2023-03-22	53.440	53.580	51.830	51.830	51.830	236,096
2023-03-21	51.700	53.800	51.700	53.400	53.400	362,917
2023-03-20	52.970	53.000	51.040	51.950	51.950	409,483
2023-03-17	53.140	53.140	51.990	52.970	52.970	232,486
2023-03-16	51.860	54.100	51.730	53.260	53.260	1,231,165
2023-03-15	52.250	52.710	51.450	52.280	52.280	397,310
2023-03-14	51.360	53.090	51.350	53.000	53.000	650,391
2023-03-13	50.450	51.570	49.370	50.860	50.860	936,786

← NewerPage 15 of 21 · 1,245 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.