MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	41.250	42.600	40.940	42.350	42.350	624,106
2022-09-14	40.800	41.960	40.170	41.190	41.190	599,423
2022-09-13	41.310	41.650	40.490	41.170	41.170	2,210,032
2022-09-12	41.740	43.170	41.600	42.350	42.350	1,217,946
2022-09-09	40.490	41.890	40.400	41.840	41.840	824,081
2022-09-08	38.250	40.440	37.520	40.240	40.240	3,246,866
2022-09-06	37.640	38.140	36.310	38.140	38.140	4,103,260
2022-09-05	37.170	38.140	36.950	37.600	37.600	237,737
2022-09-02	37.650	38.190	36.660	37.180	37.180	949,014
2022-09-01	36.860	37.630	34.460	37.630	37.630	1,477,940
2022-08-31	37.280	38.300	36.890	37.140	37.140	1,930,752
2022-08-30	37.200	38.000	36.130	36.420	36.420	1,300,430
2022-08-29	36.400	37.660	36.070	36.620	36.620	859,079
2022-08-26	38.640	39.600	37.230	37.420	37.420	868,735
2022-08-25	38.820	39.240	38.330	39.090	39.090	737,327
2022-08-24	37.850	38.950	37.470	38.300	38.300	984,932
2022-08-23	38.060	38.540	37.310	37.610	37.610	1,338,612
2022-08-22	38.000	38.640	37.250	37.690	37.690	831,050
2022-08-19	41.490	41.800	39.130	39.270	39.270	909,968
2022-08-18	43.000	43.370	42.100	42.100	42.100	746,464
2022-08-17	44.990	45.100	42.600	42.670	42.670	1,520,612
2022-08-16	46.110	46.380	44.580	45.350	45.350	599,712
2022-08-15	45.770	46.370	45.330	45.700	45.700	903,953
2022-08-12	44.880	45.590	44.380	45.310	45.310	610,078
2022-08-11	45.500	46.300	43.950	44.700	44.700	796,811
2022-08-10	44.000	45.250	43.830	45.150	45.150	1,234,643
2022-08-09	43.410	43.540	41.550	42.400	42.400	1,084,304
2022-08-08	44.250	45.690	43.270	43.470	43.470	1,244,925
2022-08-05	44.450	46.050	43.380	44.180	44.180	2,729,438
2022-08-04	43.300	47.310	42.900	44.900	44.900	2,887,678
2022-08-03	37.370	39.510	37.250	39.510	39.510	1,309,612
2022-08-02	35.080	37.000	34.600	36.940	36.940	1,252,508
2022-08-01	35.000	35.700	34.000	34.810	34.810	910,645
2022-07-29	35.120	35.680	34.260	35.070	35.070	776,078
2022-07-28	34.500	35.250	33.470	35.250	35.250	2,232,026
2022-07-27	32.920	34.700	32.580	34.520	34.520	721,973
2022-07-26	33.440	33.690	32.260	32.260	32.260	1,657,696
2022-07-25	34.980	34.980	33.780	33.950	33.950	1,400,714
2022-07-22	36.000	36.220	34.300	34.800	34.800	1,812,047
2022-07-21	35.380	36.150	35.000	36.080	36.080	1,023,436
2022-07-20	32.410	35.640	32.130	35.300	35.300	1,243,222
2022-07-19	31.550	32.710	31.230	32.410	32.410	1,725,171
2022-07-18	31.410	32.320	30.800	31.170	31.170	630,525
2022-07-15	29.600	31.470	29.600	31.220	31.220	1,029,719
2022-07-14	29.150	30.040	28.830	29.460	29.460	493,912
2022-07-13	28.710	29.770	27.840	29.650	29.650	1,808,335
2022-07-12	29.800	30.550	29.120	29.800	29.800	791,683
2022-07-11	31.080	31.200	29.370	29.440	29.440	1,304,178
2022-07-08	31.400	31.700	30.290	31.080	31.080	741,581
2022-07-07	32.000	32.310	31.390	31.920	31.920	934,970
2022-07-06	32.150	32.880	31.660	31.680	31.680	929,443
2022-07-05	28.530	32.350	28.210	32.150	32.150	5,452,135
2022-07-04	29.200	29.640	27.900	27.900	27.900	173,209
2022-07-01	27.990	29.420	27.990	29.200	29.200	2,324,745
2022-06-30	28.300	28.360	26.700	27.460	27.460	1,424,923
2022-06-29	28.900	29.230	27.850	28.400	28.400	1,164,281
2022-06-28	31.200	31.550	29.010	29.100	29.100	1,244,900
2022-06-27	32.700	32.770	30.990	31.000	31.000	3,246,907
2022-06-24	30.970	32.500	30.850	32.020	32.020	3,378,935
2022-06-23	29.420	30.680	29.270	30.470	30.470	3,052,301

← NewerPage 18 of 21 · 1,251 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.