Skip to main content
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,832.60
+7.00 (0.38%)
At close: Dec 5, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,982.801,982.801,837.001,837.001,837.00-3.38%522
Oct 9, 20251,881.001,902.201,871.801,901.201,901.202.49%775
Oct 8, 20251,885.401,891.001,845.201,855.001,855.001.01%343
Oct 7, 20251,845.401,858.601,819.401,836.401,836.40-0.14%258
Oct 6, 20251,867.201,890.801,813.001,839.001,839.00-1.36%2,302
Oct 3, 20251,922.801,936.401,849.801,864.401,864.40-0.52%792
Oct 2, 20251,869.801,897.201,846.801,874.201,874.20-0.74%1,889
Oct 1, 20251,989.602,001.001,878.401,888.201,888.20-5.92%681
Sep 30, 20252,134.502,134.501,997.002,007.002,007.00-6.06%372
Sep 29, 20252,111.002,170.002,111.002,136.502,136.500.59%160
Sep 26, 20252,140.502,149.502,124.002,124.002,124.000.40%131
Sep 25, 20252,132.002,140.002,099.002,115.502,115.50-0.49%279
Sep 24, 20252,121.502,151.502,117.002,126.002,126.001.12%457
Sep 23, 20252,082.502,113.502,071.502,102.502,102.502.06%237
Sep 22, 20252,092.002,096.502,055.002,060.002,060.00-2.28%246
Sep 19, 20252,122.002,125.002,095.502,108.002,108.00-1.40%306
Sep 18, 20252,069.502,138.002,065.002,138.002,138.004.86%689
Sep 17, 20252,014.002,058.502,008.502,039.002,039.002.17%179
Sep 16, 20251,992.002,020.001,978.201,995.601,995.601.25%222
Sep 15, 20251,996.601,997.801,969.601,971.001,971.00-0.92%362
Sep 12, 20251,998.001,999.201,962.201,989.401,989.40-1.12%416
Sep 11, 20252,012.502,018.502,002.502,012.002,012.000.64%330
Sep 10, 20252,025.002,049.001,996.401,999.201,999.20-0.36%574
Sep 9, 20251,993.602,017.001,993.602,006.502,006.500.68%392
Sep 8, 20252,056.502,056.501,960.001,993.001,993.00-0.62%926
Sep 5, 20252,069.502,082.001,980.202,005.502,005.50-2.48%1,964
Sep 4, 20252,041.502,072.502,041.002,056.502,056.502.14%306
Sep 3, 20252,052.502,057.002,013.502,013.502,013.50-2.02%101
Sep 2, 20252,122.002,125.002,055.002,055.002,055.00-3.29%581
Sep 1, 20252,112.002,125.002,106.502,125.002,125.001.09%51
Aug 29, 20252,127.002,145.002,102.002,102.002,102.00-1.57%552
Aug 28, 20252,085.002,144.002,060.002,135.502,135.502.32%722
Aug 27, 20252,069.002,087.502,056.502,087.002,087.000.87%242
Aug 26, 20252,072.502,081.002,060.502,069.002,069.000.32%502
Aug 25, 20252,080.502,081.502,040.002,062.502,062.500.17%143
Aug 22, 20252,015.502,059.002,015.502,059.002,059.002.49%296
Aug 21, 20252,012.002,028.502,006.502,009.002,009.00-0.45%263
Aug 20, 20252,006.002,027.501,997.002,018.002,018.00-0.52%398
Aug 19, 20252,022.002,038.002,016.002,028.502,028.50-0.69%372
Aug 18, 20252,032.502,071.502,032.502,042.502,042.50-0.56%162
Aug 15, 20252,002.502,077.001,996.002,054.002,054.002.47%765
Aug 14, 20251,983.402,011.001,983.202,004.502,004.500.86%177
Aug 13, 20252,014.002,044.001,976.201,987.401,987.40-1.61%495
Aug 12, 20251,988.002,037.501,977.202,020.002,020.000.40%573
Aug 11, 20252,029.002,031.502,012.002,012.002,012.001.36%300
Aug 8, 20252,011.502,011.501,977.201,985.001,985.00-1.98%197
Aug 7, 20251,983.802,034.001,983.802,025.002,025.001.40%269
Aug 6, 20252,077.502,093.001,973.801,997.001,997.00-3.87%571
Aug 5, 20251,960.602,097.001,943.602,077.502,077.500.73%1,452
Aug 4, 20252,087.502,096.502,050.502,062.502,062.500.39%170
Aug 1, 20252,079.002,079.002,039.502,054.502,054.50-1.18%290
Jul 31, 20252,085.502,087.002,067.002,079.002,079.00-0.31%275
Jul 30, 20252,064.002,085.502,058.002,085.502,085.501.39%54
Jul 29, 20252,049.002,063.002,041.502,057.002,057.001.16%132
Jul 28, 20252,026.002,046.002,026.002,033.502,033.501.14%113
Jul 25, 20252,039.502,045.502,010.502,010.502,010.50-0.79%89
Jul 24, 20252,037.502,041.002,012.002,026.502,026.50-0.32%121
Jul 23, 20252,046.502,046.502,020.002,033.002,033.00-0.37%314
Jul 22, 20252,033.502,053.002,032.502,040.502,040.500.67%191
Jul 21, 20252,075.502,078.502,018.002,027.002,027.00-1.77%420