MercadoLibre Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	830.00	841.27	830.00	838.00	838.00	81
2022-12-15	851.06	852.12	818.13	827.17	827.17	48
2022-12-14	870.22	878.68	860.03	860.03	860.03	71
2022-12-13	931.21	935.90	879.69	892.29	892.29	2,768
2022-12-12	896.00	896.00	872.27	880.49	880.49	292
2022-12-09	877.15	902.30	877.15	892.46	892.46	99
2022-12-08	873.21	902.50	873.21	892.74	892.74	92
2022-12-07	878.67	878.67	847.66	852.32	852.32	11
2022-12-06	891.61	891.61	854.90	872.55	872.55	1,465
2022-12-05	931.76	932.12	895.19	895.19	895.19	281
2022-12-02	935.00	943.73	935.00	943.07	943.07	13
2022-12-01	931.99	950.79	928.60	931.21	931.21	71
2022-11-30	893.65	907.16	879.29	907.16	907.16	1,099
2022-11-29	928.67	928.67	901.25	901.25	901.25	43
2022-11-28	943.70	952.58	932.29	938.81	938.81	139
2022-11-25	950.59	957.69	950.59	951.57	951.57	298
2022-11-23	963.00	973.75	948.88	965.05	965.05	42
2022-11-22	934.00	963.03	921.27	948.21	948.21	949
2022-11-21	946.02	959.24	944.59	954.61	954.61	155
2022-11-18	944.42	951.88	938.02	951.88	951.88	68
2022-11-17	937.02	940.00	913.55	913.55	913.55	228
2022-11-16	985.74	996.97	977.02	980.13	980.13	262
2022-11-15	1,012.86	1,037.01	1,000.02	1,020.14	1,020.14	496
2022-11-14	967.05	982.67	957.92	982.50	982.50	327
2022-11-11	943.58	987.41	938.81	962.54	962.54	442
2022-11-10	964.45	1,000.71	934.84	934.84	934.84	788
2022-11-09	921.20	928.28	897.95	897.95	897.95	155
2022-11-08	941.60	949.34	916.51	924.29	924.29	433
2022-11-07	956.84	957.00	928.72	941.03	941.03	327
2022-11-04	946.35	997.68	921.49	936.10	936.10	1,969
2022-11-03	845.61	910.57	845.61	878.15	878.15	311
2022-11-02	912.49	912.49	873.19	885.66	885.66	2,194
2022-11-01	933.16	945.08	914.47	916.52	916.52	1,649
2022-10-31	877.93	899.17	860.01	898.37	898.37	7,833
2022-10-28	825.03	875.88	825.03	873.00	873.00	191
2022-10-27	842.61	856.32	832.01	838.81	838.81	7,360
2022-10-26	853.90	876.08	843.64	846.54	846.54	14,126
2022-10-25	832.38	875.16	827.16	870.73	870.73	11,448
2022-10-24	839.21	839.21	792.17	812.73	812.73	142
2022-10-21	811.52	836.89	804.72	836.89	836.89	77
2022-10-20	810.16	849.72	810.16	827.71	827.71	77
2022-10-19	834.38	834.38	805.15	807.91	807.91	95
2022-10-18	895.00	904.59	844.01	847.31	847.31	2,242
2022-10-17	793.79	849.94	793.79	844.70	844.70	951
2022-10-14	839.55	841.14	769.05	769.05	769.05	1,542
2022-10-13	779.53	822.99	767.07	822.99	822.99	1,011
2022-10-12	832.97	834.67	802.67	811.76	811.76	1,248
2022-10-11	858.03	859.50	817.90	849.66	849.66	83
2022-10-10	869.31	883.00	856.55	872.90	872.90	1,359
2022-10-07	905.21	929.18	881.05	881.05	881.05	1,768
2022-10-06	926.88	961.01	926.88	936.34	936.34	445
2022-10-05	919.89	932.59	911.80	926.01	926.01	1,038
2022-10-04	915.17	952.63	909.89	941.82	941.82	2,025
2022-10-03	859.42	882.98	841.50	882.98	882.98	72
2022-09-30	824.53	857.10	818.11	841.19	841.19	103
2022-09-29	842.03	847.44	824.94	827.48	827.48	48
2022-09-28	805.37	850.58	805.37	850.58	850.58	15
2022-09-27	821.28	826.03	794.79	794.79	794.79	9
2022-09-26	818.07	832.23	799.33	802.52	802.52	25
2022-09-23	832.66	833.75	816.99	819.99	819.99	198

← NewerPage 17 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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