Skip to main content
MercadoLibre, Inc. (BIT:1MELI)
Italy flag Italy · Delayed Price · Currency is EUR
1,841.60
+17.40 (0.95%)
At close: Dec 5, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,832.401,851.801,832.201,841.601,841.600.95%7
Dec 4, 20251,825.201,825.201,811.001,824.201,824.20-0.13%5
Dec 3, 20251,826.401,826.401,826.401,826.601,826.60-0.59%1
Dec 2, 20251,776.801,786.801,776.801,837.401,837.402.90%8
Dec 1, 20251,779.601,790.001,779.601,785.601,785.60-0.37%4
Nov 28, 20251,771.801,800.001,771.801,792.201,792.201.53%14
Nov 27, 20251,774.801,775.001,774.801,765.201,765.20-0.43%9
Nov 26, 20251,772.801,772.801,772.801,772.801,772.801.05%-
Nov 25, 20251,742.001,742.001,742.001,754.401,754.402.21%3
Nov 24, 20251,714.801,718.601,710.001,716.401,716.402.93%8
Nov 21, 20251,662.201,682.801,639.201,667.601,667.60-2.94%38
Nov 20, 20251,825.001,825.001,822.601,718.201,718.20-4.39%7
Nov 19, 20251,797.001,797.001,797.001,797.001,797.001.34%-
Nov 18, 20251,759.001,776.201,759.001,773.201,773.200.18%40
Nov 17, 20251,770.801,785.001,760.001,770.001,770.001.22%15
Nov 14, 20251,752.401,752.401,723.001,748.601,748.600.10%18
Nov 13, 20251,820.601,820.601,751.401,746.801,746.80-4.05%14
Nov 12, 20251,816.001,845.601,816.001,820.601,820.600.05%11
Nov 11, 20251,819.601,819.601,819.601,819.601,819.602.39%-
Nov 10, 20251,792.201,792.201,792.201,777.201,777.20-1.35%3
Nov 7, 20251,856.201,856.201,856.201,801.601,801.60-2.94%1
Nov 6, 20251,992.201,992.201,880.001,856.201,856.20-5.54%14
Nov 5, 20252,013.002,013.001,965.001,965.001,965.00-3.15%10
Nov 4, 20252,067.502,067.501,976.202,029.002,029.000.57%16
Nov 3, 20252,017.502,030.002,017.502,017.502,017.50-0.49%9
Oct 31, 20252,064.502,075.502,028.502,027.502,027.50-2.85%47
Oct 30, 20251,956.202,086.001,901.602,087.002,087.005.90%204
Oct 29, 20251,977.601,977.601,966.801,970.801,970.801.18%16
Oct 28, 20251,967.201,974.201,940.601,947.801,947.80-0.62%12
Oct 27, 20251,933.601,987.001,923.201,960.001,960.005.73%100
Oct 24, 20251,858.601,866.001,858.601,853.801,853.802.27%9
Oct 23, 20251,829.801,829.801,822.001,812.601,812.600.08%13
Oct 22, 20251,851.001,851.001,806.601,811.201,811.20-1.36%58
Oct 21, 20251,815.001,859.001,815.001,836.201,836.203.35%23
Oct 20, 20251,754.801,782.001,754.801,776.601,776.601.43%18
Oct 17, 20251,734.201,746.401,723.001,751.601,751.60-0.41%50
Oct 16, 20251,780.201,789.601,745.001,758.801,758.80-5.11%102
Oct 15, 20251,863.601,870.801,863.201,853.601,853.60-0.56%23
Oct 14, 20251,869.001,875.401,855.601,864.001,864.00-2.13%32
Oct 13, 20251,879.401,879.401,861.201,904.601,904.603.49%48
Oct 10, 20251,983.601,983.601,835.401,840.401,840.40-3.30%46
Oct 9, 20251,887.201,903.201,881.801,903.201,903.202.88%5
Oct 8, 20251,886.601,886.601,849.801,850.001,850.000.88%4
Oct 7, 20251,857.801,857.801,834.001,833.801,833.80-0.13%24
Oct 6, 20251,865.401,870.001,828.601,836.201,836.20-1.36%44
Oct 3, 20251,937.201,937.201,853.601,861.601,861.60-0.56%66
Oct 2, 20251,877.801,890.001,874.001,872.001,872.00-1.11%15
Oct 1, 20252,050.002,050.001,891.801,893.001,893.00-5.49%50
Sep 30, 20252,119.502,121.501,997.002,003.002,003.00-6.29%29
Sep 29, 20252,118.502,138.502,118.502,137.502,137.500.64%6
Sep 26, 20252,142.502,142.502,125.002,124.002,124.000.81%12
Sep 25, 20252,141.002,141.002,133.002,107.002,107.00-1.31%16
Sep 24, 20252,135.002,135.002,135.002,135.002,135.001.45%-
Sep 23, 20252,094.502,104.502,092.002,104.502,104.502.14%5
Sep 22, 20252,096.502,100.502,082.502,060.502,060.50-2.37%11
Sep 19, 20252,104.502,104.502,104.502,110.502,110.50-1.52%1
Sep 18, 20252,105.002,135.002,105.002,143.002,143.005.20%4
Sep 17, 20252,032.502,051.502,032.502,037.002,037.002.22%7
Sep 16, 20251,992.801,992.801,992.801,992.801,992.801.05%-
Sep 15, 20251,972.001,972.001,972.001,972.001,972.00-0.78%-
Sep 12, 20252,000.502,000.501,965.801,987.601,987.60-1.16%24
Sep 11, 20252,011.002,011.502,011.002,011.002,011.000.57%7
Sep 10, 20252,030.002,031.002,024.501,999.601,999.60-0.07%13
Sep 9, 20252,002.002,002.002,000.502,001.002,001.000.48%8
Sep 8, 20252,042.002,042.001,979.801,991.401,991.40-0.50%22
Sep 5, 20252,082.002,082.001,988.802,001.502,001.50-2.75%27
Sep 4, 20252,053.002,055.002,044.002,058.002,058.002.26%20
Sep 3, 20252,057.002,057.002,057.002,012.502,012.50-2.16%1
Sep 2, 20252,125.002,125.502,057.002,057.002,057.00-2.74%13
Sep 1, 20252,123.002,123.002,123.002,115.002,115.000.76%6
Aug 29, 20252,119.502,119.502,115.502,099.002,099.00-1.66%3
Aug 28, 20252,083.002,083.002,083.002,134.502,134.502.42%4
Aug 27, 20252,078.002,082.002,078.002,084.002,084.000.68%3
Aug 26, 20252,073.002,073.002,073.002,070.002,070.000.29%2
Aug 25, 20252,072.002,080.502,050.002,064.002,064.000.68%10
Aug 22, 20252,043.002,043.002,043.002,050.002,050.002.35%1
Aug 21, 20252,003.002,003.002,003.002,003.002,003.00-0.74%-
Aug 20, 20252,017.502,017.502,017.502,018.002,018.00-0.39%3
Aug 19, 20252,038.502,038.502,023.502,026.002,026.00-0.86%8
Aug 18, 20252,065.002,065.002,043.502,043.502,043.501.97%16
Aug 14, 20252,004.002,004.002,004.002,004.002,004.000.92%-
Aug 13, 20252,028.502,034.002,028.501,985.801,985.80-1.57%20
Aug 12, 20251,998.201,998.201,998.202,017.502,017.50-0.02%6
Aug 11, 20252,021.002,036.002,021.002,018.002,018.001.73%2
Aug 8, 20251,983.601,983.601,983.601,983.601,983.60-2.24%-
Aug 7, 20251,997.002,014.501,997.002,029.002,029.001.72%6
Aug 6, 20252,074.502,099.001,975.001,994.601,994.60-4.08%48
Aug 5, 20252,033.502,091.502,033.502,079.502,079.500.73%50
Aug 4, 20252,073.002,098.002,071.002,064.502,064.500.27%9
Aug 1, 20252,038.502,038.502,038.502,059.002,059.00-0.91%2
Jul 31, 20252,078.002,078.002,078.002,078.002,078.00-0.36%-
Jul 30, 20252,070.002,072.502,070.002,085.502,085.501.63%6
Jul 29, 20252,050.002,070.002,050.002,052.002,052.001.03%3
Jul 28, 20252,042.002,042.002,042.002,031.002,031.000.84%6
Jul 25, 20252,014.002,014.002,014.002,014.002,014.00-0.69%-
Jul 24, 20252,025.502,025.502,025.002,028.002,028.00-0.02%10
Jul 23, 20252,028.502,028.502,028.502,028.502,028.50-0.27%-
Jul 22, 20252,033.002,033.002,033.002,034.002,034.000.22%3
Jul 21, 20252,075.502,075.502,022.002,029.502,029.50-1.43%5
Jul 18, 20252,041.502,041.502,021.502,059.002,059.00-0.68%3