Skip to main content
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,761.00
-14.53 (-0.82%)
Mar 9, 2026, 5:09 PM GMT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,780.271,820.001,723.161,764.511,764.51-0.62%679
Mar 6, 20261,778.641,825.001,739.011,775.531,775.530.25%1,375
Mar 5, 20261,756.591,810.001,756.591,771.141,771.14-0.49%4,103
Mar 4, 20261,706.131,789.321,704.001,779.831,779.834.02%1,087
Mar 3, 20261,780.001,780.001,650.001,711.001,711.00-3.71%5,388
Mar 2, 20261,742.001,778.001,685.081,777.001,777.001.10%3,340
Feb 27, 20261,742.001,776.001,721.001,757.651,757.650.25%1,713
Feb 26, 20261,773.001,799.001,731.581,753.311,753.31-1.37%1,955
Feb 25, 20261,822.001,922.561,665.081,777.691,777.69-7.42%7,527
Feb 24, 20261,889.501,926.521,850.001,920.131,920.132.41%2,510
Feb 23, 20261,996.552,015.001,872.501,875.001,875.00-6.92%1,426
Feb 20, 20262,000.002,030.001,967.982,014.432,014.431.13%644
Feb 19, 20262,010.002,030.001,990.001,992.001,992.00-1.08%249
Feb 18, 20261,976.072,043.801,950.002,013.692,013.692.18%2,694
Feb 17, 20261,992.922,017.001,931.121,970.651,970.65-0.34%990
Feb 13, 20262,011.002,060.001,967.011,977.351,977.35-1.77%458
Feb 12, 20262,035.672,113.911,995.912,012.942,012.94-0.71%1,187
Feb 11, 20262,070.002,070.001,972.002,027.392,027.39-0.61%455
Feb 10, 20262,048.232,082.992,000.032,039.852,039.851.26%324
Feb 9, 20262,025.002,025.001,958.882,014.502,014.502.03%459
Feb 6, 20262,022.002,090.001,914.071,974.401,974.40-3.76%1,719
Feb 5, 20262,052.002,092.352,021.002,051.552,051.55-0.84%564
Feb 4, 20262,100.002,140.001,987.002,068.852,068.85-0.79%1,031
Feb 3, 20262,180.002,196.072,066.642,085.342,085.34-3.08%691
Feb 2, 20262,098.622,183.842,088.592,151.552,151.55-0.40%497
Jan 30, 20262,217.982,260.002,136.262,160.182,160.18-3.49%804
Jan 29, 20262,273.632,292.932,221.242,238.372,238.37-2.04%4,888
Jan 28, 20262,297.122,341.912,273.822,285.002,285.00-0.04%526
Jan 27, 20262,216.142,293.102,199.402,286.002,286.003.94%555
Jan 26, 20262,121.582,240.502,100.002,199.402,199.403.70%1,095
Jan 23, 20262,160.002,169.992,100.742,120.962,120.96-0.49%251
Jan 22, 20262,070.222,164.842,060.792,131.372,131.372.35%930
Jan 21, 20262,078.752,088.512,020.202,082.402,082.400.94%565
Jan 20, 20262,055.772,108.822,010.002,063.002,063.00-0.53%1,066
Jan 16, 20262,102.242,130.012,062.752,074.012,074.01-1.31%340
Jan 15, 20262,090.642,147.982,086.302,101.472,101.471.38%2,196
Jan 14, 20262,079.752,100.002,042.002,072.842,072.840.71%483
Jan 13, 20262,140.942,161.862,032.392,058.262,058.26-4.19%797
Jan 12, 20262,179.802,200.002,124.442,148.312,148.31-1.00%457
Jan 9, 20262,179.712,200.002,160.032,169.992,169.990.11%1,216
Jan 8, 20262,161.002,196.512,146.002,167.522,167.520.03%893
Jan 7, 20262,184.002,219.992,132.482,166.942,166.94-2.01%464
Jan 6, 20262,154.002,238.562,120.002,211.452,211.451.56%980
Jan 5, 20261,984.352,210.821,980.002,177.442,177.4410.13%1,575
Jan 2, 20262,022.622,045.001,970.981,977.231,977.23-2.06%780
Dec 31, 20252,010.002,027.731,982.002,018.832,018.830.03%312
Dec 30, 20252,010.002,045.001,997.062,018.132,018.130.41%486
Dec 29, 20252,005.712,036.271,965.002,009.872,009.870.46%434
Dec 24, 20251,995.002,007.661,984.992,000.602,000.600.79%125
Dec 23, 20251,996.532,030.001,974.001,984.941,984.940.10%1,862
Dec 22, 20252,012.612,050.001,960.041,982.941,982.94-1.05%758
Dec 19, 20251,965.002,013.991,962.002,003.942,003.941.66%353
Dec 18, 20251,920.001,981.261,900.001,971.181,971.182.01%566
Dec 17, 20251,942.381,954.271,901.621,932.381,932.380.86%617
Dec 16, 20251,958.101,987.171,912.091,915.881,915.88-3.07%910
Dec 15, 20252,030.002,050.001,976.001,976.631,976.63-2.46%862
Dec 12, 20252,024.002,060.002,007.922,026.522,026.520.11%210
Dec 11, 20251,962.002,042.051,960.002,024.322,024.322.38%1,317
Dec 10, 20252,073.092,083.981,957.691,977.311,977.31-4.27%998
Dec 9, 20252,083.842,098.522,045.002,065.462,065.46-0.53%736
Dec 8, 20252,070.002,120.112,070.002,076.522,076.52-0.09%1,598
Dec 5, 20252,140.502,162.072,076.612,078.412,078.41-3.12%584
Dec 4, 20252,125.902,151.672,086.022,145.332,145.331.36%531
Dec 3, 20252,125.122,152.932,103.982,116.642,116.64-1.68%3,347
Dec 2, 20252,063.362,153.702,056.362,152.802,152.803.30%1,008
Dec 1, 20252,050.002,084.002,037.002,084.002,084.000.75%401
Nov 28, 20252,066.002,123.002,042.102,068.502,068.501.68%425
Nov 26, 20252,050.782,090.002,032.002,034.362,034.360.26%2,701
Nov 25, 20252,006.002,035.481,990.002,029.002,029.001.77%885
Nov 24, 20251,964.552,003.211,935.091,993.691,993.692.02%1,062
Nov 21, 20251,907.001,954.251,885.961,954.251,954.251.85%1,377
Nov 20, 20252,090.972,130.021,914.991,918.751,918.75-7.81%1,267
Nov 19, 20252,055.012,093.272,050.002,081.202,081.200.25%372
Nov 18, 20252,056.402,079.542,030.002,076.022,076.021.18%11,207
Nov 17, 20252,075.002,077.762,026.322,051.902,051.900.68%504
Nov 14, 20252,020.002,041.521,990.562,037.982,037.980.53%6,122
Nov 13, 20252,102.992,125.162,017.882,027.332,027.33-3.40%973
Nov 12, 20252,101.002,142.782,095.022,098.652,098.65-0.59%452
Nov 11, 20252,095.002,124.002,077.002,111.002,111.001.69%1,168
Nov 10, 20252,175.002,244.002,050.002,075.932,075.93-1.82%1,560
Nov 7, 20252,141.662,156.502,078.362,114.402,114.40-1.00%613
Nov 6, 20252,294.332,313.422,128.872,135.712,135.71-6.91%1,270
Nov 5, 20252,295.002,328.962,235.002,294.192,294.19-1.70%1,071
Nov 4, 20252,302.002,371.002,270.002,333.932,333.931.47%2,010
Nov 3, 20252,329.992,386.942,289.002,300.012,300.01-0.80%1,375
Oct 31, 20252,365.002,415.002,305.842,318.552,318.55-2.90%486
Oct 30, 20252,255.002,428.002,187.002,387.852,387.854.11%1,107
Oct 29, 20252,287.932,333.002,250.002,293.502,293.500.88%614
Oct 28, 20252,285.112,312.402,251.002,273.452,273.45-0.81%530
Oct 27, 20252,194.002,319.962,181.002,291.902,291.906.00%2,845
Oct 24, 20252,169.242,184.302,143.242,162.162,162.161.99%636
Oct 23, 20252,103.992,125.002,095.002,120.002,120.000.48%293
Oct 22, 20252,145.032,160.322,088.102,109.852,109.85-1.50%802
Oct 21, 20252,102.962,164.512,090.002,142.022,142.022.73%594
Oct 20, 20252,045.002,090.002,035.002,085.002,085.002.70%958
Oct 17, 20252,034.992,066.002,000.002,030.132,030.13-0.55%459
Oct 16, 20252,063.872,078.002,032.512,041.262,041.26-5.02%1,205
Oct 15, 20252,163.802,185.002,126.842,149.222,149.22-1.30%839
Oct 14, 20252,169.192,178.992,123.002,177.502,177.500.77%405
Oct 13, 20252,220.002,230.602,149.002,160.912,160.910.80%1,445