MercadoLibre, Inc. (VIE:MELI)
Austria
· Delayed Price · Currency is EUR 1,518.00
-7.40 (-0.49%)
Last updated: Apr 29, 2026, 11:00 AM CET
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,523.40 | 1,523.40 | 1,518.00 | 1,518.00 | - | -0.49% | 8 |
| Apr 28, 2026 | 1,578.00 | 1,583.20 | 1,525.40 | 1,525.40 | 1,525.40 | -3.91% | 9 |
| Apr 27, 2026 | 1,566.60 | 1,587.40 | 1,559.40 | 1,587.40 | 1,587.40 | 1.99% | 1 |
| Apr 24, 2026 | 1,549.20 | 1,556.40 | 1,546.80 | 1,556.40 | 1,556.40 | -0.70% | 1 |
| Apr 23, 2026 | 1,578.40 | 1,583.00 | 1,562.80 | 1,567.40 | 1,567.40 | -1.30% | 8 |
| Apr 22, 2026 | 1,600.20 | 1,600.20 | 1,587.60 | 1,588.00 | 1,588.00 | -0.55% | 8 |
| Apr 21, 2026 | 1,592.80 | 1,599.40 | 1,592.80 | 1,596.80 | 1,596.80 | 1.76% | - |
| Apr 20, 2026 | 1,567.00 | 1,576.80 | 1,564.60 | 1,569.20 | 1,569.20 | -0.43% | 1 |
| Apr 17, 2026 | 1,555.00 | 1,576.00 | 1,551.00 | 1,576.00 | 1,576.00 | 0.73% | 14 |
| Apr 16, 2026 | 1,592.40 | 1,599.80 | 1,564.60 | 1,564.60 | 1,564.60 | -1.87% | 11 |
| Apr 15, 2026 | 1,561.20 | 1,594.40 | 1,561.20 | 1,594.40 | 1,594.40 | 1.61% | 8 |
| Apr 14, 2026 | 1,562.80 | 1,569.20 | 1,560.40 | 1,569.20 | 1,569.20 | 2.36% | - |
| Apr 13, 2026 | 1,500.80 | 1,533.00 | 1,498.80 | 1,533.00 | 1,533.00 | 1.38% | - |
| Apr 10, 2026 | 1,531.60 | 1,538.40 | 1,512.20 | 1,512.20 | 1,512.20 | 0.07% | - |
| Apr 9, 2026 | 1,523.60 | 1,525.20 | 1,510.80 | 1,511.20 | 1,511.20 | -0.59% | 8 |
| Apr 8, 2026 | 1,537.60 | 1,569.20 | 1,520.20 | 1,520.20 | 1,520.20 | 3.26% | 56 |
| Apr 7, 2026 | 1,496.40 | 1,499.60 | 1,472.20 | 1,472.20 | 1,472.20 | -1.19% | 3 |
| Apr 2, 2026 | 1,461.80 | 1,490.00 | 1,458.20 | 1,490.00 | 1,490.00 | 1.04% | 7 |
| Apr 1, 2026 | 1,505.80 | 1,505.80 | 1,474.60 | 1,474.60 | 1,474.60 | 1.40% | 10 |
| Mar 31, 2026 | 1,419.00 | 1,454.20 | 1,416.60 | 1,454.20 | 1,454.20 | 2.60% | 12 |
| Mar 30, 2026 | 1,392.40 | 1,417.40 | 1,392.40 | 1,417.40 | 1,417.40 | 1.82% | 12 |
| Mar 27, 2026 | 1,419.60 | 1,419.60 | 1,392.00 | 1,392.00 | 1,392.00 | -2.11% | - |
| Mar 26, 2026 | 1,420.20 | 1,431.40 | 1,408.00 | 1,422.00 | 1,422.00 | -0.08% | - |
| Mar 25, 2026 | 1,407.00 | 1,430.80 | 1,405.60 | 1,423.20 | 1,423.20 | 1.19% | 12 |
| Mar 24, 2026 | 1,438.80 | 1,441.00 | 1,403.60 | 1,406.40 | 1,406.40 | -2.29% | 28 |
| Mar 23, 2026 | 1,399.60 | 1,439.40 | 1,399.60 | 1,439.40 | 1,439.40 | 0.39% | 7 |
| Mar 20, 2026 | 1,445.80 | 1,447.20 | 1,431.00 | 1,433.80 | 1,433.80 | -0.40% | 24 |
| Mar 19, 2026 | 1,475.60 | 1,475.60 | 1,436.00 | 1,439.60 | 1,439.60 | -3.27% | - |
| Mar 18, 2026 | 1,507.20 | 1,507.20 | 1,488.20 | 1,488.20 | 1,488.20 | -0.08% | - |
| Mar 17, 2026 | 1,509.20 | 1,509.20 | 1,489.40 | 1,489.40 | 1,489.40 | -1.09% | 19 |
| Mar 16, 2026 | 1,465.00 | 1,505.80 | 1,463.40 | 1,505.80 | 1,505.80 | 3.78% | 6 |
| Mar 13, 2026 | 1,457.00 | 1,464.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1.84% | 8 |
| Mar 12, 2026 | 1,500.80 | 1,500.80 | 1,424.80 | 1,424.80 | 1,424.80 | -5.32% | 32 |
| Mar 11, 2026 | 1,507.40 | 1,507.40 | 1,498.60 | 1,504.80 | 1,504.80 | -0.79% | 6 |
| Mar 10, 2026 | 1,525.20 | 1,532.60 | 1,503.40 | 1,516.80 | 1,516.80 | -0.01% | 6 |
| Mar 9, 2026 | 1,517.80 | 1,527.20 | 1,496.00 | 1,517.00 | 1,517.00 | -0.41% | 30 |
| Mar 6, 2026 | 1,545.00 | 1,549.80 | 1,514.80 | 1,523.20 | 1,523.20 | -0.90% | 55 |
| Mar 5, 2026 | 1,531.00 | 1,552.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.93% | 9 |
| Mar 4, 2026 | 1,472.80 | 1,524.00 | 1,472.80 | 1,522.80 | 1,522.80 | 4.72% | 65 |
| Mar 3, 2026 | 1,514.20 | 1,514.20 | 1,440.40 | 1,454.20 | 1,454.20 | -2.17% | 62 |
| Mar 2, 2026 | 1,465.80 | 1,488.40 | 1,455.60 | 1,486.40 | 1,486.40 | 0.58% | 24 |
| Feb 27, 2026 | 1,478.00 | 1,479.00 | 1,469.00 | 1,477.80 | 1,477.80 | -0.12% | 6 |
| Feb 26, 2026 | 1,508.00 | 1,514.80 | 1,479.60 | 1,479.60 | 1,479.60 | 1.57% | 24 |
| Feb 25, 2026 | 1,569.20 | 1,569.20 | 1,456.80 | 1,456.80 | 1,456.80 | -10.20% | 54 |
| Feb 24, 2026 | 1,599.80 | 1,622.20 | 1,579.80 | 1,622.20 | 1,622.20 | -0.14% | 11 |
| Feb 23, 2026 | 1,686.20 | 1,700.60 | 1,624.40 | 1,624.40 | 1,624.40 | -4.72% | 12 |
| Feb 20, 2026 | 1,705.60 | 1,705.60 | 1,682.00 | 1,704.80 | 1,704.80 | -0.41% | 12 |
| Feb 19, 2026 | 1,709.80 | 1,717.60 | 1,700.80 | 1,711.80 | 1,711.80 | 0.72% | 2 |
| Feb 18, 2026 | 1,680.80 | 1,699.60 | 1,679.60 | 1,699.60 | 1,699.60 | 2.24% | 6 |
| Feb 17, 2026 | 1,673.80 | 1,675.80 | 1,662.40 | 1,662.40 | 1,662.40 | -1.00% | 9 |
| Feb 16, 2026 | 1,682.60 | 1,686.00 | 1,679.20 | 1,679.20 | 1,679.20 | 0.99% | 6 |
| Feb 13, 2026 | 1,700.20 | 1,700.20 | 1,662.80 | 1,662.80 | 1,662.80 | -2.78% | 10 |
| Feb 12, 2026 | 1,741.80 | 1,753.40 | 1,710.40 | 1,710.40 | 1,710.40 | 1.08% | - |
| Feb 11, 2026 | 1,712.20 | 1,732.00 | 1,692.20 | 1,692.20 | 1,692.20 | -2.62% | 2 |
| Feb 10, 2026 | 1,715.60 | 1,737.80 | 1,707.80 | 1,737.80 | 1,737.80 | 3.49% | - |
| Feb 9, 2026 | 1,672.40 | 1,679.20 | 1,649.20 | 1,679.20 | 1,679.20 | 0.83% | 18 |
| Feb 6, 2026 | 1,717.20 | 1,737.20 | 1,665.40 | 1,665.40 | 1,665.40 | -4.74% | 6 |
| Feb 5, 2026 | 1,738.20 | 1,766.00 | 1,731.20 | 1,748.20 | 1,748.20 | -0.05% | 71 |
| Feb 4, 2026 | 1,783.00 | 1,783.20 | 1,724.00 | 1,749.00 | 1,749.00 | -0.78% | 30 |
| Feb 3, 2026 | 1,825.80 | 1,831.00 | 1,762.80 | 1,762.80 | 1,762.80 | -3.92% | 38 |
| Feb 2, 2026 | 1,776.40 | 1,834.80 | 1,761.00 | 1,834.80 | 1,834.80 | 0.67% | 16 |
| Jan 30, 2026 | 1,844.80 | 1,852.00 | 1,822.60 | 1,822.60 | 1,822.60 | -2.35% | 10 |
| Jan 29, 2026 | 1,899.60 | 1,903.20 | 1,865.60 | 1,866.40 | 1,866.40 | -2.86% | 32 |
| Jan 28, 2026 | 1,915.60 | 1,951.60 | 1,915.60 | 1,921.40 | 1,921.40 | 1.64% | 21 |
| Jan 27, 2026 | 1,865.40 | 1,897.00 | 1,852.40 | 1,890.40 | 1,890.40 | 1.75% | 21 |
| Jan 26, 2026 | 1,800.80 | 1,857.80 | 1,795.40 | 1,857.80 | 1,857.80 | 2.44% | 7 |
| Jan 23, 2026 | 1,840.20 | 1,840.20 | 1,812.80 | 1,813.60 | 1,813.60 | -0.22% | 29 |
| Jan 22, 2026 | 1,773.80 | 1,823.80 | 1,773.80 | 1,817.60 | 1,817.60 | 2.67% | 18 |
| Jan 21, 2026 | 1,743.60 | 1,770.40 | 1,732.20 | 1,770.40 | 1,770.40 | -1.00% | 6 |
| Jan 20, 2026 | 1,754.80 | 1,788.20 | 1,729.80 | 1,788.20 | 1,788.20 | 0.69% | 6 |
| Jan 19, 2026 | 1,750.20 | 1,776.00 | 1,750.20 | 1,776.00 | 1,776.00 | -1.21% | 3 |
| Jan 16, 2026 | 1,810.00 | 1,822.80 | 1,797.80 | 1,797.80 | 1,797.80 | -2.40% | 17 |
| Jan 15, 2026 | 1,803.20 | 1,848.00 | 1,803.20 | 1,842.00 | 1,842.00 | 4.56% | 25 |
| Jan 14, 2026 | 1,782.20 | 1,784.00 | 1,761.60 | 1,761.60 | 1,761.60 | -0.69% | - |
| Jan 13, 2026 | 1,844.40 | 1,846.80 | 1,769.20 | 1,773.80 | 1,773.80 | -3.58% | 69 |
| Jan 12, 2026 | 1,862.80 | 1,862.80 | 1,826.80 | 1,839.60 | 1,839.60 | -1.56% | 16 |
| Jan 9, 2026 | 1,869.20 | 1,883.80 | 1,868.80 | 1,868.80 | 1,868.80 | 0.48% | 3 |
| Jan 8, 2026 | 1,846.40 | 1,881.20 | 1,846.40 | 1,859.80 | 1,859.80 | -0.29% | 30 |
| Jan 7, 2026 | 1,871.00 | 1,888.00 | 1,862.60 | 1,865.20 | 1,865.20 | -1.71% | 19 |
| Jan 6, 2026 | 1,847.00 | 1,897.60 | 1,825.20 | 1,897.60 | 1,897.60 | 2.09% | 31 |
| Jan 5, 2026 | 1,702.20 | 1,858.80 | 1,702.20 | 1,858.80 | 1,858.80 | 9.91% | 23 |
| Jan 2, 2026 | 1,730.00 | 1,736.40 | 1,682.80 | 1,691.20 | 1,691.20 | -1.53% | 9 |
| Dec 30, 2025 | 1,715.60 | 1,717.40 | 1,715.60 | 1,717.40 | 1,717.40 | 0.25% | - |
| Dec 29, 2025 | 1,701.20 | 1,713.20 | 1,692.00 | 1,713.20 | 1,713.20 | 1.99% | 11 |
| Dec 23, 2025 | 1,689.40 | 1,697.60 | 1,679.80 | 1,679.80 | 1,679.80 | -0.37% | - |
| Dec 22, 2025 | 1,714.20 | 1,715.60 | 1,676.60 | 1,686.00 | 1,686.00 | -1.51% | 10 |
| Dec 19, 2025 | 1,684.20 | 1,711.80 | 1,684.20 | 1,711.80 | 1,711.80 | 1.71% | 11 |
| Dec 18, 2025 | 1,637.80 | 1,683.00 | 1,637.80 | 1,683.00 | 1,683.00 | 3.54% | 18 |
| Dec 17, 2025 | 1,658.00 | 1,663.60 | 1,625.40 | 1,625.40 | 1,625.40 | -0.32% | 1 |
| Dec 16, 2025 | 1,661.00 | 1,685.00 | 1,630.60 | 1,630.60 | 1,630.60 | -4.25% | 15 |
| Dec 15, 2025 | 1,721.60 | 1,727.40 | 1,703.00 | 1,703.00 | 1,703.00 | -1.10% | 12 |
| Dec 12, 2025 | 1,734.80 | 1,734.80 | 1,712.60 | 1,722.00 | 1,722.00 | 0.17% | 14 |
| Dec 11, 2025 | 1,681.80 | 1,730.00 | 1,681.80 | 1,719.00 | 1,719.00 | 0.28% | 10 |
| Dec 10, 2025 | 1,778.40 | 1,778.40 | 1,711.80 | 1,714.20 | 1,714.20 | -2.68% | 54 |
| Dec 9, 2025 | 1,794.00 | 1,796.20 | 1,761.40 | 1,761.40 | 1,761.40 | -2.11% | 19 |
| Dec 8, 2025 | 1,787.80 | 1,803.60 | 1,787.80 | 1,799.40 | 1,799.40 | -2.20% | 5 |
| Dec 5, 2025 | 1,840.40 | 1,851.80 | 1,838.80 | 1,839.80 | 1,839.80 | 0.94% | 7 |
| Dec 4, 2025 | 1,821.80 | 1,827.00 | 1,817.40 | 1,822.60 | 1,822.60 | -0.46% | 11 |
| Dec 3, 2025 | 1,825.00 | 1,831.00 | 1,820.80 | 1,831.00 | 1,831.00 | -0.16% | - |
| Dec 2, 2025 | 1,777.20 | 1,834.00 | 1,773.00 | 1,834.00 | 1,834.00 | 2.46% | 11 |