MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,712.80
+0.60 (0.04%)
Last updated: Dec 30, 2025, 9:00 AM CET
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,721.40 | 1,721.40 | 1,721.40 | 1,712.80 | 1,712.80 | 0.04% | 1 |
| Dec 29, 2025 | 1,703.00 | 1,711.60 | 1,700.00 | 1,712.20 | 1,712.20 | 1.99% | 88 |
| Dec 23, 2025 | 1,686.40 | 1,702.00 | 1,686.00 | 1,678.80 | 1,678.80 | -0.19% | 17 |
| Dec 22, 2025 | 1,720.00 | 1,720.00 | 1,671.40 | 1,682.00 | 1,682.00 | -1.89% | 17 |
| Dec 19, 2025 | 1,684.00 | 1,684.00 | 1,682.00 | 1,714.40 | 1,714.40 | 1.90% | 13 |
| Dec 18, 2025 | 1,678.00 | 1,683.40 | 1,678.00 | 1,682.40 | 1,682.40 | 3.14% | 3 |
| Dec 17, 2025 | 1,652.00 | 1,665.20 | 1,625.00 | 1,631.20 | 1,631.20 | 0.12% | 23 |
| Dec 16, 2025 | 1,664.60 | 1,672.60 | 1,632.00 | 1,629.20 | 1,629.20 | -4.39% | 13 |
| Dec 15, 2025 | 1,725.80 | 1,730.40 | 1,725.80 | 1,704.00 | 1,704.00 | -1.11% | 19 |
| Dec 12, 2025 | 1,737.80 | 1,737.80 | 1,737.80 | 1,723.20 | 1,723.20 | 0.15% | 1 |
| Dec 11, 2025 | 1,716.20 | 1,716.20 | 1,679.00 | 1,720.60 | 1,720.60 | 0.29% | 43 |
| Dec 10, 2025 | 1,770.20 | 1,771.00 | 1,686.20 | 1,715.60 | 1,715.60 | -2.52% | 67 |
| Dec 9, 2025 | 1,794.60 | 1,794.60 | 1,794.60 | 1,760.00 | 1,760.00 | -2.42% | 5 |
| Dec 8, 2025 | 1,792.80 | 1,792.80 | 1,792.80 | 1,803.60 | 1,803.60 | -2.06% | 7 |
| Dec 5, 2025 | 1,832.40 | 1,851.80 | 1,832.20 | 1,841.60 | 1,841.60 | 0.95% | 7 |
| Dec 4, 2025 | 1,825.20 | 1,825.20 | 1,811.00 | 1,824.20 | 1,824.20 | -0.13% | 5 |
| Dec 3, 2025 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.60 | 1,826.60 | -0.59% | 1 |
| Dec 2, 2025 | 1,776.80 | 1,786.80 | 1,776.80 | 1,837.40 | 1,837.40 | 2.90% | 8 |
| Dec 1, 2025 | 1,779.60 | 1,790.00 | 1,779.60 | 1,785.60 | 1,785.60 | -0.37% | 4 |
| Nov 28, 2025 | 1,771.80 | 1,800.00 | 1,771.80 | 1,792.20 | 1,792.20 | 1.53% | 14 |
| Nov 27, 2025 | 1,774.80 | 1,775.00 | 1,774.80 | 1,765.20 | 1,765.20 | -0.43% | 9 |
| Nov 26, 2025 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1.05% | - |
| Nov 25, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,754.40 | 1,754.40 | 2.21% | 3 |
| Nov 24, 2025 | 1,714.80 | 1,718.60 | 1,710.00 | 1,716.40 | 1,716.40 | 2.93% | 8 |
| Nov 21, 2025 | 1,662.20 | 1,682.80 | 1,639.20 | 1,667.60 | 1,667.60 | -2.94% | 38 |
| Nov 20, 2025 | 1,825.00 | 1,825.00 | 1,822.60 | 1,718.20 | 1,718.20 | -4.39% | 7 |
| Nov 19, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1.34% | - |
| Nov 18, 2025 | 1,759.00 | 1,776.20 | 1,759.00 | 1,773.20 | 1,773.20 | 0.18% | 40 |
| Nov 17, 2025 | 1,770.80 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1.22% | 15 |
| Nov 14, 2025 | 1,752.40 | 1,752.40 | 1,723.00 | 1,748.60 | 1,748.60 | 0.10% | 18 |
| Nov 13, 2025 | 1,820.60 | 1,820.60 | 1,751.40 | 1,746.80 | 1,746.80 | -4.05% | 14 |
| Nov 12, 2025 | 1,816.00 | 1,845.60 | 1,816.00 | 1,820.60 | 1,820.60 | 0.05% | 11 |
| Nov 11, 2025 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 2.39% | - |
| Nov 10, 2025 | 1,792.20 | 1,792.20 | 1,792.20 | 1,777.20 | 1,777.20 | -1.35% | 3 |
| Nov 7, 2025 | 1,856.20 | 1,856.20 | 1,856.20 | 1,801.60 | 1,801.60 | -2.94% | 1 |
| Nov 6, 2025 | 1,992.20 | 1,992.20 | 1,880.00 | 1,856.20 | 1,856.20 | -5.54% | 14 |
| Nov 5, 2025 | 2,013.00 | 2,013.00 | 1,965.00 | 1,965.00 | 1,965.00 | -3.15% | 10 |
| Nov 4, 2025 | 2,067.50 | 2,067.50 | 1,976.20 | 2,029.00 | 2,029.00 | 0.57% | 16 |
| Nov 3, 2025 | 2,017.50 | 2,030.00 | 2,017.50 | 2,017.50 | 2,017.50 | -0.49% | 9 |
| Oct 31, 2025 | 2,064.50 | 2,075.50 | 2,028.50 | 2,027.50 | 2,027.50 | -2.85% | 47 |
| Oct 30, 2025 | 1,956.20 | 2,086.00 | 1,901.60 | 2,087.00 | 2,087.00 | 5.90% | 204 |
| Oct 29, 2025 | 1,977.60 | 1,977.60 | 1,966.80 | 1,970.80 | 1,970.80 | 1.18% | 16 |
| Oct 28, 2025 | 1,967.20 | 1,974.20 | 1,940.60 | 1,947.80 | 1,947.80 | -0.62% | 12 |
| Oct 27, 2025 | 1,933.60 | 1,987.00 | 1,923.20 | 1,960.00 | 1,960.00 | 5.73% | 100 |
| Oct 24, 2025 | 1,858.60 | 1,866.00 | 1,858.60 | 1,853.80 | 1,853.80 | 2.27% | 9 |
| Oct 23, 2025 | 1,829.80 | 1,829.80 | 1,822.00 | 1,812.60 | 1,812.60 | 0.08% | 13 |
| Oct 22, 2025 | 1,851.00 | 1,851.00 | 1,806.60 | 1,811.20 | 1,811.20 | -1.36% | 58 |
| Oct 21, 2025 | 1,815.00 | 1,859.00 | 1,815.00 | 1,836.20 | 1,836.20 | 3.35% | 23 |
| Oct 20, 2025 | 1,754.80 | 1,782.00 | 1,754.80 | 1,776.60 | 1,776.60 | 1.43% | 18 |
| Oct 17, 2025 | 1,734.20 | 1,746.40 | 1,723.00 | 1,751.60 | 1,751.60 | -0.41% | 50 |