MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	49.650	49.660	45.620	45.900	45.900	2,105,479
2022-03-24	49.170	49.780	46.960	49.300	49.300	1,440,848
2022-03-23	49.490	50.920	47.700	49.190	49.190	1,280,240
2022-03-22	47.740	50.280	47.210	49.490	49.490	823,325
2022-03-21	49.060	49.350	46.540	47.720	47.720	2,916,680
2022-03-18	47.500	50.100	47.340	49.300	49.300	1,314,144
2022-03-17	45.640	48.350	44.530	48.350	48.350	2,730,859
2022-03-16	41.680	45.760	41.400	45.420	45.420	4,346,445
2022-03-15	38.210	41.000	37.840	40.490	40.490	3,611,328
2022-03-14	37.490	39.200	37.080	37.650	37.650	1,526,845
2022-03-11	39.930	40.100	37.400	37.700	37.700	2,257,363
2022-03-10	40.000	40.720	38.470	39.200	39.200	1,333,191
2022-03-09	39.210	41.500	39.070	41.500	41.500	2,207,925
2022-03-08	40.350	41.130	38.610	38.620	38.620	1,805,533
2022-03-07	43.680	45.110	40.410	40.410	40.410	1,512,580
2022-03-04	45.880	46.990	44.310	44.310	44.310	1,444,271
2022-03-03	48.110	48.440	45.600	46.060	46.060	1,235,856
2022-03-02	47.200	48.790	46.910	48.220	48.220	1,258,770
2022-02-25	44.250	48.050	44.020	48.050	48.050	3,554,289
2022-02-24	36.890	44.280	35.800	44.280	44.280	3,452,989
2022-02-23	40.460	41.580	38.300	38.400	38.400	3,224,717
2022-02-22	39.390	39.480	36.940	37.300	37.300	3,420,412
2022-02-21	40.600	41.580	39.510	39.710	39.710	1,212,551
2022-02-18	44.700	44.700	40.250	40.600	40.600	2,896,665
2022-02-17	48.260	48.440	43.850	44.000	44.000	2,580,367
2022-02-16	50.750	50.750	47.120	48.500	48.500	2,004,915
2022-02-15	50.020	50.880	49.360	50.840	50.840	1,769,971
2022-02-14	47.160	49.390	46.880	48.590	48.590	1,075,910
2022-02-11	48.450	49.640	47.030	47.900	47.900	1,389,375
2022-02-10	49.260	50.200	47.060	48.900	48.900	1,328,068
2022-02-09	47.150	49.490	46.880	49.490	49.490	1,127,941
2022-02-08	45.390	46.310	44.520	46.190	46.190	628,203
2022-02-07	45.920	47.460	45.290	45.400	45.400	954,988
2022-02-04	45.570	46.800	43.700	46.200	46.200	1,830,468
2022-02-03	46.550	46.660	43.750	45.610	45.610	2,299,524
2022-02-02	50.900	51.410	47.300	47.300	47.300	1,557,172
2022-02-01	50.330	50.900	48.420	49.800	49.800	2,650,471
2022-01-31	47.020	50.170	46.800	49.940	49.940	1,549,320
2022-01-28	44.350	47.910	43.660	46.800	46.800	2,458,653
2022-01-27	44.250	46.600	44.150	44.600	44.600	1,438,566
2022-01-26	46.730	47.450	44.030	44.210	44.210	2,475,950
2022-01-25	45.600	46.850	45.050	45.500	45.500	1,857,713
2022-01-24	47.520	47.520	44.080	46.600	46.600	2,038,151
2022-01-21	49.000	50.230	47.600	47.990	47.990	2,345,231
2022-01-20	48.990	51.890	48.440	49.100	49.100	1,207,597
2022-01-19	50.810	51.740	48.060	48.400	48.400	1,890,398
2022-01-18	51.000	52.900	49.990	50.860	50.860	498,226
2022-01-17	51.520	52.240	51.500	52.070	52.070	56,932
2022-01-14	52.000	52.800	51.060	51.500	51.500	634,005
2022-01-13	55.500	55.950	51.810	52.000	52.000	986,682
2022-01-12	55.010	56.330	53.240	56.000	56.000	693,245
2022-01-11	50.400	54.570	49.420	54.490	54.490	1,071,667
2022-01-10	50.310	50.400	47.440	50.200	50.200	1,317,833
2022-01-07	54.010	54.030	50.340	50.890	50.890	1,625,097
2022-01-06	53.810	54.980	52.010	54.980	54.980	911,144
2022-01-05	58.560	58.560	53.160	53.170	53.170	1,582,256
2022-01-04	62.560	63.480	58.200	59.190	59.190	1,193,446
2022-01-03	63.010	63.860	60.650	62.490	62.490	1,197,163
2021-12-30	62.600	63.210	61.160	62.880	62.880	753,864
2021-12-29	62.000	63.100	61.670	63.100	63.100	668,638

← NewerPage 20 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.