Skip to main content
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,119.10
-26.22 (-1.22%)
At close: Dec 5, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,140.502,162.072,098.462,156.452,156.450.52%457
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
Oct 10, 20252,275.012,295.002,120.002,143.832,143.83-3.60%1,677
Oct 9, 20252,182.742,224.002,170.002,224.002,224.002.01%906
Oct 8, 20252,186.972,199.112,139.752,180.132,180.131.47%1,014
Oct 7, 20252,156.092,165.002,118.002,148.632,148.630.20%933
Oct 6, 20252,200.002,244.002,116.562,144.382,144.38-2.17%1,018
Oct 3, 20252,256.352,277.002,160.002,192.002,192.00-1.15%1,103
Oct 2, 20252,197.002,232.002,159.362,217.572,217.57-0.73%915
Oct 1, 20252,343.992,380.002,202.002,233.902,233.90-4.53%1,758
Sep 30, 20252,510.002,510.002,328.832,340.002,340.00-6.74%935
Sep 29, 20252,470.302,546.752,470.302,509.072,509.071.48%176
Sep 26, 20252,500.002,515.002,465.542,472.412,472.41-0.17%68
Sep 25, 20252,510.972,510.972,442.002,476.732,476.73-0.77%16,348
Sep 24, 20252,497.002,529.472,480.002,495.942,495.940.11%462
Sep 23, 20252,464.002,516.002,431.972,493.162,493.161.45%427
Sep 22, 20252,454.002,463.002,413.052,457.452,457.450.58%130
Sep 19, 20252,474.242,500.002,443.372,443.372,443.37-2.20%587
Sep 18, 20252,460.002,528.892,448.002,498.272,498.272.54%569
Sep 17, 20252,354.402,466.402,354.402,436.382,436.382.83%1,328
Sep 16, 20252,345.002,389.032,337.002,369.442,369.440.79%123
Sep 15, 20252,325.002,350.972,311.502,350.972,350.970.37%286
Sep 12, 20252,350.002,350.002,290.212,342.242,342.24-0.26%299
Sep 11, 20252,360.002,368.562,335.992,348.342,348.340.43%9,124
Sep 10, 20252,368.002,407.002,318.002,338.212,338.21-1.34%1,189
Sep 9, 20252,365.002,373.002,342.002,370.002,370.00-0.12%369
Sep 8, 20252,396.032,397.182,298.462,372.872,372.870.37%1,262
Sep 5, 20252,434.002,450.002,323.052,364.192,364.19-2.40%488
Sep 4, 20252,380.002,422.252,370.002,422.252,422.252.42%414
Sep 3, 20252,383.002,400.002,342.892,365.052,365.05-0.90%257
Sep 2, 20252,412.182,442.092,375.012,386.492,386.49-2.69%316
Aug 29, 20252,470.042,503.822,452.422,452.552,452.55-0.78%644
Aug 28, 20252,430.002,504.522,390.002,471.952,471.952.53%426
Aug 27, 20252,406.802,425.002,380.072,410.932,410.931.07%79
Aug 26, 20252,400.002,423.992,375.012,385.322,385.32-0.63%147
Aug 25, 20252,440.002,440.002,385.182,400.362,400.36-2.10%223
Aug 22, 20252,355.002,459.992,344.992,451.812,451.815.23%269
Aug 21, 20252,369.502,369.502,318.252,330.022,330.02-1.18%1,569
Aug 20, 20252,347.002,369.002,329.502,357.922,357.920.38%117
Aug 19, 20252,369.642,377.002,340.872,349.072,349.07-1.23%81
Aug 18, 20252,400.002,425.002,370.022,378.312,378.31-1.03%239
Aug 15, 20252,347.282,432.622,338.002,403.162,403.163.14%171
Aug 14, 20252,330.002,349.012,311.422,330.002,330.00-0.17%365
Aug 13, 20252,374.882,397.872,313.102,333.862,333.86-1.28%175
Aug 12, 20252,300.002,374.522,292.002,364.012,364.012.12%90
Aug 11, 20252,357.002,360.152,299.672,315.002,315.00-1.21%169
Aug 8, 20252,340.002,361.832,303.042,343.432,343.430.64%92
Aug 7, 20252,319.172,373.842,316.422,328.452,328.45-0.05%218
Aug 6, 20252,443.672,456.002,283.262,329.702,329.70-5.69%619
Aug 5, 20252,278.002,475.502,247.242,470.252,470.252.87%1,251
Aug 4, 20252,428.922,440.002,370.002,401.332,401.331.19%600
Aug 1, 20252,346.002,403.562,346.002,373.142,373.140.71%707
Jul 31, 20252,395.402,395.402,349.112,356.502,356.50-1.29%131
Jul 30, 20252,400.002,400.002,362.172,387.362,387.360.44%444
Jul 29, 20252,360.002,397.002,360.002,377.002,377.000.77%123
Jul 28, 20252,395.982,395.982,351.202,358.852,358.85-0.15%220
Jul 25, 20252,394.922,410.002,344.002,362.312,362.31-0.88%167
Jul 24, 20252,396.172,410.002,365.002,383.362,383.36-0.17%213
Jul 23, 20252,430.002,430.002,361.002,387.362,387.36-0.10%351
Jul 22, 20252,394.502,409.032,375.002,389.782,389.78-0.11%90
Jul 21, 20252,386.122,420.002,345.002,392.472,392.47-1.29%227
Jul 18, 20252,355.002,430.002,350.002,423.832,423.831.82%289
Jul 17, 20252,411.002,422.582,370.002,380.602,380.60-0.58%99