Skip to main content
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,775.00
-16.24 (-0.91%)
Apr 29, 2026, 10:54 AM GMT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,855.001,874.001,820.001,842.00--0.89%413
Apr 27, 20261,838.001,874.881,823.001,858.531,858.531.29%479
Apr 24, 20261,815.001,836.521,780.001,834.841,834.841.54%9,840
Apr 23, 20261,847.011,880.001,793.001,807.031,807.03-2.35%617
Apr 22, 20261,888.991,898.841,842.501,850.561,850.56-0.96%392
Apr 21, 20261,870.001,903.001,851.001,868.561,868.561.00%455
Apr 20, 20261,845.001,869.001,830.001,850.061,850.06-0.55%548
Apr 17, 20261,832.981,875.001,810.001,860.241,860.241.97%827
Apr 16, 20261,887.001,892.001,814.381,824.351,824.35-3.35%754
Apr 15, 20261,840.541,887.531,820.001,887.531,887.532.31%550
Apr 14, 20261,837.001,878.991,800.001,845.001,845.001.38%691
Apr 13, 20261,754.991,820.001,700.001,819.921,819.922.87%958
Apr 10, 20261,799.001,815.001,751.001,769.131,769.13-1.37%537
Apr 9, 20261,775.001,841.001,629.391,793.651,793.650.60%990
Apr 8, 20261,799.131,843.701,772.001,782.951,782.953.55%1,462
Apr 7, 20261,722.001,792.001,690.961,721.851,721.850.73%767
Apr 2, 20261,714.001,735.001,660.001,709.431,709.43-1.03%1,393
Apr 1, 20261,721.001,750.001,693.161,727.271,727.270.71%1,826
Mar 31, 20261,602.041,720.001,575.001,715.081,715.086.70%977
Mar 30, 20261,590.451,634.381,586.001,607.351,607.350.23%1,261
Mar 27, 20261,638.001,649.001,593.211,603.621,603.62-1.67%2,048
Mar 26, 20261,639.471,666.661,615.001,630.781,630.78-0.71%799
Mar 25, 20261,628.021,659.801,600.001,642.441,642.440.90%1,459
Mar 24, 20261,660.001,718.001,606.201,627.711,627.71-2.88%1,074
Mar 23, 20261,627.881,691.661,585.801,675.931,675.932.31%1,688
Mar 20, 20261,682.991,682.991,632.011,638.051,638.05-2.09%684
Mar 19, 20261,691.001,730.001,649.961,672.981,672.98-1.82%856
Mar 18, 20261,726.721,750.001,700.001,703.991,703.99-1.10%1,819
Mar 17, 20261,732.971,754.271,710.221,723.001,723.00-0.77%926
Mar 16, 20261,675.031,738.801,665.001,736.401,736.404.52%1,584
Mar 13, 20261,666.361,694.001,646.131,661.331,661.330.79%910
Mar 12, 20261,750.491,753.301,631.531,648.321,648.32-5.21%5,807
Mar 11, 20261,764.981,772.001,729.751,738.911,738.91-1.25%2,393
Mar 10, 20261,777.001,792.111,723.701,760.991,760.991.70%669
Mar 9, 20261,780.271,820.001,723.161,731.561,731.56-2.48%887
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