MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	51.860	52.590	49.590	50.920	50.920	1,065,755
2023-03-09	52.680	54.180	51.450	51.870	51.870	1,208,540
2023-03-08	54.630	54.630	52.680	53.320	53.320	593,044
2023-03-07	54.000	54.640	53.470	54.640	54.640	1,492,799
2023-03-06	53.000	54.800	52.820	53.900	53.900	794,562
2023-03-03	53.220	53.460	52.140	53.000	53.000	582,799
2023-03-02	51.840	53.590	51.510	53.590	53.590	526,084
2023-03-01	52.770	53.070	51.550	51.890	51.890	698,335
2023-02-28	51.340	52.910	50.920	52.750	52.750	633,117
2023-02-27	50.540	51.470	50.000	51.270	51.270	587,813
2023-02-24	51.270	52.450	48.510	50.300	50.300	1,830,488
2023-02-23	48.610	51.220	47.230	51.220	51.220	1,486,943
2023-02-22	47.430	48.780	47.430	48.570	48.570	1,503,547
2023-02-17	48.000	48.350	46.880	47.350	47.350	1,608,742
2023-02-16	50.480	50.480	48.700	48.820	48.820	208,282
2023-02-15	49.110	50.560	48.450	50.180	50.180	623,524
2023-02-14	48.010	49.250	46.990	49.110	49.110	353,539
2023-02-13	48.410	48.540	47.700	47.820	47.820	391,017
2023-02-10	50.180	50.180	47.900	48.330	48.330	395,473
2023-02-08	51.230	51.770	50.130	50.280	50.280	1,075,058
2023-02-07	50.320	51.250	48.910	51.250	51.250	1,429,791
2023-02-06	50.490	51.430	49.860	49.860	49.860	732,948
2023-02-03	51.370	52.170	49.620	50.500	50.500	1,385,534
2023-02-02	51.250	52.130	50.550	51.380	51.380	2,028,797
2023-02-01	49.770	51.410	48.720	50.140	50.140	442,742
2023-01-31	49.400	50.600	48.750	49.770	49.770	1,749,223
2023-01-30	51.390	51.500	49.610	49.640	49.640	967,912
2023-01-27	49.740	52.460	49.740	51.720	51.720	817,185
2023-01-26	48.300	50.200	48.160	49.830	49.830	708,579
2023-01-25	46.580	47.840	45.770	47.440	47.440	548,668
2023-01-24	47.010	47.770	46.300	47.520	47.520	362,558
2023-01-23	47.430	48.500	47.010	47.010	47.010	376,634
2023-01-20	46.550	47.650	46.550	47.390	47.390	855,390
2023-01-19	45.790	46.650	45.210	46.530	46.530	565,460
2023-01-18	45.650	46.890	45.130	45.800	45.800	2,025,965
2023-01-17	46.700	46.760	44.600	45.120	45.120	1,777,862
2023-01-16	46.450	49.740	46.200	47.000	47.000	1,344,982
2023-01-13	43.780	46.210	42.900	45.850	45.850	1,239,025
2023-01-12	42.000	43.890	40.200	43.790	43.790	3,290,065
2023-01-11	39.970	40.320	39.550	40.010	40.010	1,217,864
2023-01-10	39.650	40.020	38.830	39.970	39.970	343,684
2023-01-09	38.220	40.330	38.220	39.680	39.680	728,473
2023-01-06	38.000	38.440	37.400	38.190	38.190	569,412
2023-01-05	38.140	38.290	36.840	38.000	38.000	657,466
2023-01-04	37.920	38.480	37.390	37.600	37.600	424,558
2023-01-03	38.000	38.970	36.900	37.470	37.470	748,203
2023-01-02	38.210	38.300	37.500	37.500	37.500	181,269
2022-12-29	36.810	38.380	36.440	38.210	38.210	475,553
2022-12-28	37.570	38.100	36.750	36.800	36.800	588,793
2022-12-27	38.350	38.670	37.330	37.560	37.560	371,710
2022-12-26	37.350	38.850	37.010	38.100	38.100	105,642
2022-12-23	38.080	38.210	36.600	37.800	37.800	871,120
2022-12-22	39.120	39.120	37.250	37.410	37.410	706,161
2022-12-21	37.820	39.300	37.820	39.120	39.120	430,413
2022-12-20	38.800	39.340	37.830	37.830	37.830	1,816,418
2022-12-19	37.170	39.470	37.010	38.800	38.800	1,089,510
2022-12-16	36.850	37.320	36.240	36.930	36.930	724,205
2022-12-15	37.850	37.930	36.300	37.010	37.010	1,585,814
2022-12-14	38.500	39.140	37.930	38.480	38.480	3,035,385
2022-12-13	38.980	41.260	38.330	38.330	38.330	880,771

← NewerPage 16 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.