Skip to main content
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,526.60
-62.00 (-3.90%)
Apr 28, 2026, 5:35 PM CET

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,577.001,582.401,572.401,581.60--0.44%95
Apr 27, 20261,561.401,588.601,555.601,588.601,588.602.06%111
Apr 24, 20261,545.801,556.601,545.801,556.601,556.60-0.77%92
Apr 23, 20261,580.401,582.801,550.001,568.601,568.60-0.93%92
Apr 22, 20261,599.001,599.401,583.401,583.401,583.40-0.84%322
Apr 21, 20261,597.801,614.801,593.201,596.801,596.801.86%93
Apr 20, 20261,563.401,584.601,560.801,567.601,567.60-0.63%123
Apr 17, 20261,551.001,579.401,550.401,577.601,577.600.68%228
Apr 16, 20261,598.001,600.201,546.401,567.001,567.00-1.79%349
Apr 15, 20261,565.001,595.601,561.001,595.601,595.601.67%113
Apr 14, 20261,557.401,589.601,557.401,569.401,569.402.35%93
Apr 13, 20261,496.201,538.201,496.201,533.401,533.401.39%185
Apr 10, 20261,535.801,543.001,510.001,512.401,512.40-0.21%196
Apr 9, 20261,521.401,529.001,506.601,515.601,515.60-0.41%88
Apr 8, 20261,540.801,570.001,517.001,521.801,521.803.26%205
Apr 7, 20261,516.601,516.601,463.601,473.801,473.80-1.10%207
Apr 2, 20261,464.401,490.401,459.201,490.201,490.200.89%133
Apr 1, 20261,511.201,511.201,460.801,477.001,477.001.39%280
Mar 31, 20261,420.001,459.801,417.201,456.801,456.802.30%163
Mar 30, 20261,389.601,424.001,389.601,424.001,424.002.28%107
Mar 27, 20261,415.801,415.801,387.801,392.201,392.20-1.90%143
Mar 26, 20261,420.001,442.801,406.201,419.201,419.20-0.30%128
Mar 25, 20261,400.801,426.801,399.801,423.401,423.401.47%181
Mar 24, 20261,439.601,439.601,401.601,402.801,402.80-2.50%140
Mar 23, 20261,396.801,452.001,396.801,438.801,438.800.32%363
Mar 20, 20261,450.401,450.401,414.801,434.201,434.20-0.55%128
Mar 19, 20261,479.401,479.401,436.401,442.201,442.20-2.95%150
Mar 18, 20261,510.201,510.401,486.001,486.001,486.00-0.19%74
Mar 17, 20261,510.001,512.401,487.401,488.801,488.80-1.17%107
Mar 16, 20261,457.401,506.401,457.401,506.401,506.403.85%188
Mar 13, 20261,452.201,471.201,450.601,450.601,450.601.61%187
Mar 12, 20261,506.801,506.801,424.401,427.601,427.60-5.41%1,112
Mar 11, 20261,503.001,514.801,497.001,509.201,509.20-0.53%117
Mar 10, 20261,530.601,532.201,485.001,517.201,517.20-0.07%245
Mar 9, 20261,520.801,530.001,490.001,518.201,518.20-0.43%273
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