Skip to main content
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,524.80
-10.40 (-0.68%)
At close: Mar 6, 2026

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,552.401,552.401,505.001,524.801,524.80-0.68%294
Mar 5, 20261,527.601,560.201,524.601,535.201,535.200.96%220
Mar 4, 20261,469.601,530.401,469.601,520.601,520.604.64%319
Mar 3, 20261,517.801,517.801,425.201,453.201,453.20-2.15%789
Mar 2, 20261,473.201,500.001,440.801,485.201,485.200.43%745
Feb 27, 20261,479.601,500.801,458.601,478.801,478.800.11%511
Feb 26, 20261,509.401,522.801,468.801,477.201,477.201.53%659
Feb 25, 20261,566.401,574.201,400.001,455.001,455.00-10.07%1,044
Feb 24, 20261,594.801,625.401,570.601,618.001,618.00-0.46%532
Feb 23, 20261,689.801,692.401,625.401,625.401,625.40-4.80%165
Feb 20, 20261,704.001,708.201,674.801,707.401,707.40-0.39%115
Feb 19, 20261,713.801,721.801,697.801,714.001,714.000.93%114
Feb 18, 20261,674.401,725.801,669.001,698.201,698.202.09%255
Feb 17, 20261,679.801,695.001,638.401,663.401,663.40-0.24%345
Feb 16, 20261,690.401,700.001,667.401,667.401,667.400.39%262
Feb 13, 20261,694.401,699.001,661.001,661.001,661.00-2.63%204
Feb 12, 20261,746.201,776.001,705.801,705.801,705.800.83%357
Feb 11, 20261,712.601,724.001,672.601,691.801,691.80-2.55%111
Feb 10, 20261,711.401,747.801,700.201,736.001,736.003.44%216
Feb 9, 20261,687.001,687.001,652.001,678.201,678.200.56%474
Feb 6, 20261,724.201,739.001,622.801,668.801,668.80-4.61%480
Feb 5, 20261,740.001,772.601,732.201,749.401,749.400.08%463
Feb 4, 20261,779.001,787.201,691.401,748.001,748.00-1.23%225
Feb 3, 20261,829.601,834.001,763.001,769.801,769.80-3.51%206
Feb 2, 20261,755.801,842.201,754.001,834.201,834.200.32%534
Jan 30, 20261,850.001,867.201,813.601,828.401,828.40-2.14%264
Jan 29, 20261,893.201,905.601,864.001,868.401,868.40-2.63%138
Jan 28, 20261,927.001,946.001,911.801,918.801,918.801.67%198
Jan 27, 20261,866.601,905.801,850.201,887.201,887.201.65%147
Jan 26, 20261,804.201,862.001,794.201,856.601,856.602.59%193
Jan 23, 20261,840.601,844.201,790.001,809.801,809.80-0.43%183
Jan 22, 20261,772.201,846.601,772.201,817.601,817.602.56%408
Jan 21, 20261,745.001,772.201,725.001,772.201,772.20-1.12%286
Jan 20, 20261,754.601,792.201,725.801,792.201,792.201.99%431
Jan 19, 20261,800.001,800.001,755.201,757.201,757.20-2.17%92
Jan 16, 20261,811.201,824.401,795.001,796.201,796.20-2.51%68
Jan 15, 20261,807.801,849.001,807.001,842.401,842.404.68%166
Jan 14, 20261,787.401,795.801,760.001,760.001,760.00-0.73%204
Jan 13, 20261,844.401,849.001,747.601,773.001,773.00-3.70%340
Jan 12, 20261,861.001,867.001,824.801,841.201,841.20-1.28%280
Jan 9, 20261,872.801,880.601,863.001,865.001,865.000.17%131
Jan 8, 20261,842.801,885.601,842.801,861.801,861.80-0.24%240
Jan 7, 20261,875.401,900.401,823.601,866.201,866.20-1.62%479
Jan 6, 20261,852.401,910.601,817.801,897.001,897.001.85%696
Jan 5, 20261,699.601,862.601,699.601,862.601,862.609.99%945
Jan 2, 20261,728.001,743.201,680.001,693.401,693.40-1.47%449
Dec 30, 20251,713.401,719.601,712.001,718.601,718.600.36%168
Dec 29, 20251,698.801,725.201,690.001,712.401,712.401.82%546
Dec 23, 20251,694.601,704.201,680.601,681.801,681.80-0.25%293
Dec 22, 20251,717.601,717.601,672.001,686.001,686.00-1.56%170
Dec 19, 20251,688.001,712.801,682.401,712.801,712.801.71%81
Dec 18, 20251,640.001,686.201,638.401,684.001,684.003.41%229
Dec 17, 20251,653.001,665.401,618.401,628.401,628.40-0.15%413
Dec 16, 20251,666.001,688.601,630.801,630.801,630.80-4.24%1,351
Dec 15, 20251,726.801,727.201,685.401,703.001,703.00-1.11%151
Dec 12, 20251,733.401,744.801,714.401,722.201,722.20-0.07%172
Dec 11, 20251,696.801,735.801,677.201,723.401,723.400.31%385
Dec 10, 20251,786.201,786.201,694.401,718.001,718.00-2.64%363
Dec 9, 20251,790.801,798.201,758.801,764.601,764.60-1.72%232
Dec 8, 20251,790.001,820.001,786.801,795.401,795.40-2.03%306
Dec 5, 20251,844.001,852.601,832.601,832.601,832.600.38%140
Dec 4, 20251,821.401,826.201,789.201,825.601,825.60-0.29%333
Dec 3, 20251,826.401,844.401,812.801,831.001,831.00-0.38%269
Dec 2, 20251,787.801,847.801,773.601,838.001,838.002.81%176
Dec 1, 20251,775.001,789.001,753.401,787.801,787.80-0.07%113
Nov 28, 20251,773.601,802.201,757.801,789.001,789.001.56%199
Nov 27, 20251,760.601,761.601,757.201,761.601,761.60-0.67%43
Nov 26, 20251,786.401,799.801,768.601,773.401,773.401.01%98
Nov 25, 20251,737.601,755.601,735.201,755.601,755.602.44%101
Nov 24, 20251,706.601,730.401,684.601,713.801,713.802.98%199
Nov 21, 20251,670.601,691.001,641.001,664.201,664.20-3.04%570
Nov 20, 20251,821.601,830.601,716.401,716.401,716.40-4.44%2,355
Nov 19, 20251,778.401,805.001,778.001,796.201,796.201.06%77
Nov 18, 20251,771.201,785.801,759.001,777.401,777.400.14%280
Nov 17, 20251,773.201,790.401,755.001,775.001,775.001.49%394
Nov 14, 20251,766.401,766.401,716.001,749.001,749.000.17%395
Nov 13, 20251,823.801,823.801,746.001,746.001,746.00-4.16%473
Nov 12, 20251,828.201,854.801,815.601,821.801,821.800.35%376
Nov 11, 20251,808.001,823.801,790.001,815.401,815.402.05%523
Nov 10, 20251,843.801,869.201,779.001,779.001,779.00-1.35%406
Nov 7, 20251,861.801,868.201,800.601,803.401,803.40-2.62%512
Nov 6, 20251,985.402,000.001,852.001,852.001,852.00-5.85%472
Nov 5, 20251,998.002,013.001,950.001,967.001,967.00-3.27%510
Nov 4, 20251,984.202,059.501,979.602,033.502,033.500.67%409
Nov 3, 20252,017.502,065.002,015.002,020.002,020.00-0.54%359
Oct 31, 20252,058.002,095.002,006.502,031.002,031.00-2.73%685
Oct 30, 20251,950.802,094.501,907.402,088.002,088.005.75%631
Oct 29, 20251,962.401,974.401,951.201,974.401,974.401.40%189
Oct 28, 20251,961.401,972.201,937.201,947.201,947.20-0.68%175
Oct 27, 20251,957.201,991.401,922.001,960.601,960.606.02%1,012
Oct 24, 20251,855.601,869.801,849.201,849.201,849.201.96%301
Oct 23, 20251,823.801,832.201,810.001,813.601,813.60-0.35%165
Oct 22, 20251,841.201,853.601,805.801,820.001,820.00-1.01%513
Oct 21, 20251,810.601,864.001,805.201,838.601,838.603.29%492
Oct 20, 20251,753.601,780.001,747.001,780.001,780.001.51%559
Oct 17, 20251,739.601,769.001,723.201,753.601,753.60-0.49%1,052
Oct 16, 20251,786.601,788.801,745.601,762.201,762.20-4.80%963
Oct 15, 20251,865.801,879.401,851.001,851.001,851.00-0.84%720
Oct 14, 20251,895.601,895.601,841.001,866.601,866.60-1.97%282
Oct 13, 20251,867.801,904.201,863.201,904.201,904.203.66%433