Skip to main content
MercadoLibre, Inc. (FRA:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,809.00
+6.80 (0.38%)
At close: Dec 5, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,816.001,839.001,809.001,809.001,809.000.38%6
Dec 4, 20251,795.001,839.801,772.201,802.201,802.200.47%18
Dec 3, 20251,793.801,793.801,793.801,793.801,793.80-1.98%-
Dec 2, 20251,750.401,830.001,750.401,830.001,830.002.76%3
Dec 1, 20251,797.801,797.801,780.801,780.801,780.80-1.07%6
Nov 28, 20251,731.201,809.201,731.201,800.001,800.003.87%23
Nov 27, 20251,733.001,733.001,733.001,733.001,733.00-3.40%-
Nov 26, 20251,760.001,794.001,760.001,794.001,794.001.64%3
Nov 25, 20251,720.201,769.401,720.201,765.001,765.003.82%26
Nov 24, 20251,705.001,728.401,700.001,700.001,700.00-0.67%8
Nov 21, 20251,645.001,715.201,645.001,711.401,711.403.81%24
Nov 20, 20251,810.001,810.001,648.601,648.601,648.60-10.54%20
Nov 19, 20251,760.001,842.801,760.001,842.801,842.804.76%8
Nov 18, 20251,736.001,759.001,736.001,759.001,759.001.43%15
Nov 17, 20251,755.001,770.001,734.201,734.201,734.20-2.33%15
Nov 14, 20251,730.001,775.601,730.001,775.601,775.601.52%30
Nov 13, 20251,800.001,827.801,749.001,749.001,749.00-4.95%17
Nov 12, 20251,800.001,840.001,800.001,840.001,840.001.38%5
Nov 11, 20251,790.001,815.001,790.001,815.001,815.000.83%5
Nov 10, 20251,818.201,868.801,780.001,800.001,800.00-1.69%23
Nov 7, 20251,835.001,877.401,790.001,831.001,831.00-1.29%85
Nov 6, 20251,970.001,970.001,855.001,855.001,855.00-7.94%16
Nov 5, 20251,980.002,015.001,980.002,015.002,015.000.76%2
Nov 4, 20251,962.001,999.801,962.001,999.801,999.80-1.97%5
Nov 3, 20252,040.002,040.002,030.002,040.002,040.002.00%22
Oct 31, 20252,025.502,025.502,000.002,000.002,000.00-6.08%2
Oct 30, 20251,918.002,132.001,918.002,129.502,129.507.60%15
Oct 29, 20251,950.002,024.001,950.001,979.001,979.00-1.20%37
Oct 28, 20251,960.002,003.001,950.002,003.002,003.00-0.40%15
Oct 27, 20251,920.002,011.001,920.002,011.002,011.005.91%128
Oct 24, 20251,830.001,898.801,830.001,898.801,898.801.92%11
Oct 23, 20251,788.001,863.001,788.001,863.001,863.003.50%37
Oct 22, 20251,825.001,866.801,800.001,800.001,800.00-0.99%45
Oct 21, 20251,785.001,830.001,785.001,818.001,818.002.71%19
Oct 20, 20251,735.201,770.001,735.201,770.001,770.002.08%2
Oct 17, 20251,720.001,759.801,700.001,734.001,734.00-0.91%49
Oct 16, 20251,755.001,790.201,750.001,750.001,750.00-1.69%81
Oct 15, 20251,878.001,880.001,780.001,780.001,780.00-5.57%47
Oct 14, 20251,860.001,890.001,860.001,885.001,885.00-0.79%46
Oct 13, 20251,836.201,900.001,836.201,900.001,900.000.98%11
Oct 10, 20251,960.001,994.801,842.001,881.601,881.600.55%22
Oct 9, 20251,850.001,890.001,850.001,871.401,871.40-0.46%37
Oct 8, 20251,862.001,895.001,812.601,880.001,880.003.56%40
Oct 7, 20251,860.001,865.001,799.801,815.401,815.40-2.75%55
Oct 6, 20251,877.401,897.001,801.201,866.801,866.80-2.01%91
Oct 3, 20251,900.001,945.001,900.001,905.001,905.00-0.78%19
Oct 2, 20251,881.801,920.001,865.001,920.001,920.002.13%71
Oct 1, 20252,006.002,010.001,879.801,880.001,880.00-6.00%79
Sep 30, 20252,105.002,120.002,000.002,000.002,000.00-6.98%19
Sep 29, 20252,100.002,150.002,100.002,150.002,150.000.47%12
Sep 26, 20252,103.002,179.502,103.002,140.002,140.00-0.47%17
Sep 25, 20252,112.002,159.502,112.002,150.002,150.00-0.78%3
Sep 24, 20252,090.002,167.002,090.002,167.002,167.002.22%7
Sep 23, 20252,055.002,120.002,055.002,120.002,120.003.11%2
Sep 22, 20252,066.002,066.002,056.002,056.002,056.00-3.00%7
Sep 19, 20252,087.002,127.502,087.002,119.502,119.500.64%3
Sep 18, 20252,060.002,106.002,060.002,106.002,106.003.95%42
Sep 17, 20252,026.002,026.002,026.002,026.002,026.003.56%1
Sep 16, 20251,960.002,032.001,956.401,956.401,956.40-3.72%31
Sep 15, 20251,975.002,032.001,933.402,032.002,032.002.26%28
Sep 12, 20251,977.402,010.001,966.201,987.001,987.00-1.63%37
Sep 11, 20251,993.802,030.001,986.202,020.002,020.00-0.10%8
Sep 10, 20252,005.002,039.502,005.002,022.002,022.00-0.17%3
Sep 9, 20251,970.002,026.001,970.002,025.502,025.501.28%14
Sep 8, 20252,080.002,080.001,960.002,000.002,000.00-2.08%52
Sep 5, 20252,054.002,100.002,042.502,042.502,042.501.52%12
Sep 4, 20252,012.002,012.002,012.002,012.002,012.00-2.42%-
Sep 3, 20252,025.002,062.002,025.002,062.002,062.00-0.39%6
Sep 2, 20252,090.002,130.002,070.002,070.002,070.00-0.98%50
Sep 1, 20252,104.002,134.502,090.502,090.502,090.50-1.04%17
Aug 29, 20252,104.002,140.002,104.002,112.502,112.50-1.74%6
Aug 28, 20252,045.002,150.002,045.002,150.002,150.005.19%46
Aug 27, 20252,044.002,044.002,044.002,044.002,044.00-0.80%-
Aug 26, 20252,041.002,080.002,041.002,060.502,060.50-1.13%19
Aug 25, 20252,062.002,089.502,062.002,084.002,084.003.94%25
Aug 22, 20252,010.002,040.002,005.002,005.002,005.000.47%25
Aug 21, 20251,992.002,024.001,992.001,995.601,995.60-0.22%9
Aug 20, 20252,000.002,027.002,000.002,000.002,000.00-0.42%6
Aug 19, 20252,002.002,049.002,002.002,008.502,008.50-2.26%16
Aug 18, 20252,030.002,055.002,030.002,055.002,055.000.05%5
Aug 15, 20251,961.202,066.501,961.202,054.002,054.001.99%11
Aug 14, 20251,960.002,014.001,960.002,014.002,014.001.21%14
Aug 13, 20251,990.002,038.501,990.001,990.001,990.00-0.60%10
Aug 12, 20251,952.002,002.001,952.002,002.002,002.00-2.08%5
Aug 11, 20251,990.002,044.501,990.002,044.502,044.503.15%6
Aug 8, 20251,982.001,982.001,982.001,982.001,982.00-1.22%-
Aug 7, 20251,962.002,028.501,962.002,006.502,006.50-0.32%6
Aug 6, 20252,057.002,108.002,013.002,013.002,013.00-0.15%22
Aug 5, 20251,950.202,059.501,950.002,016.002,016.00-1.71%93
Aug 4, 20252,044.002,095.002,044.002,051.002,051.00-0.32%17
Aug 1, 20252,044.002,068.002,044.002,057.502,057.50-0.51%6
Jul 31, 20252,070.002,070.002,066.502,068.002,068.00-1.38%4
Jul 30, 20252,040.002,097.002,040.002,097.002,097.002.29%46
Jul 29, 20252,012.502,050.002,012.502,050.002,050.000.02%41
Jul 28, 20252,000.002,049.502,000.002,049.502,049.502.22%5
Jul 25, 20252,025.002,025.502,005.002,005.002,005.00-1.55%7
Jul 24, 20252,024.502,036.502,010.502,036.502,036.50-0.24%23
Jul 23, 20252,008.002,041.502,008.002,041.502,041.50-1.19%10
Jul 22, 20252,010.002,066.002,010.002,066.002,066.000.73%13
Jul 21, 20252,050.002,070.002,031.002,051.002,051.00-1.39%4