Skip to main content
logo
MercadoLibre, Inc. (BIT:1MELI)
Italy flag Italy · Delayed Price · Currency is EUR
2,110.50
-32.50 (-1.52%)
Last updated: Sep 19, 2025, 9:00 AM CET

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,104.502,104.502,104.502,110.502,110.50-1.52%1
Sep 18, 20252,105.002,135.002,105.002,143.002,143.005.20%4
Sep 17, 20252,032.502,051.502,032.502,037.002,037.002.22%7
Sep 16, 20251,992.801,992.801,992.801,992.801,992.801.05%-
Sep 15, 20251,972.001,972.001,972.001,972.001,972.00-0.78%-
Sep 12, 20252,000.502,000.501,965.801,987.601,987.60-1.16%24
Sep 11, 20252,011.002,011.502,011.002,011.002,011.000.57%7
Sep 10, 20252,030.002,031.002,024.501,999.601,999.60-0.07%13
Sep 9, 20252,002.002,002.002,000.502,001.002,001.000.48%8
Sep 8, 20252,042.002,042.001,979.801,991.401,991.40-0.50%22
Sep 5, 20252,082.002,082.001,988.802,001.502,001.50-2.75%27
Sep 4, 20252,053.002,055.002,044.002,058.002,058.002.26%20
Sep 3, 20252,057.002,057.002,057.002,012.502,012.50-2.16%1
Sep 2, 20252,125.002,125.502,057.002,057.002,057.00-2.74%13
Sep 1, 20252,123.002,123.002,123.002,115.002,115.000.76%6
Aug 29, 20252,119.502,119.502,115.502,099.002,099.00-1.66%3
Aug 28, 20252,083.002,083.002,083.002,134.502,134.502.42%4
Aug 27, 20252,078.002,082.002,078.002,084.002,084.000.68%3
Aug 26, 20252,073.002,073.002,073.002,070.002,070.000.29%2
Aug 25, 20252,072.002,080.502,050.002,064.002,064.000.68%10
Aug 22, 20252,043.002,043.002,043.002,050.002,050.002.35%1
Aug 21, 20252,003.002,003.002,003.002,003.002,003.00-0.74%-
Aug 20, 20252,017.502,017.502,017.502,018.002,018.00-0.39%3
Aug 19, 20252,038.502,038.502,023.502,026.002,026.00-0.86%8
Aug 18, 20252,065.002,065.002,043.502,043.502,043.501.97%16
Aug 14, 20252,004.002,004.002,004.002,004.002,004.000.92%-
Aug 13, 20252,028.502,034.002,028.501,985.801,985.80-1.57%20
Aug 12, 20251,998.201,998.201,998.202,017.502,017.50-0.02%6
Aug 11, 20252,021.002,036.002,021.002,018.002,018.001.73%2
Aug 8, 20251,983.601,983.601,983.601,983.601,983.60-2.24%-
Aug 7, 20251,997.002,014.501,997.002,029.002,029.001.72%6
Aug 6, 20252,074.502,099.001,975.001,994.601,994.60-4.08%48
Aug 5, 20252,033.502,091.502,033.502,079.502,079.500.73%50
Aug 4, 20252,073.002,098.002,071.002,064.502,064.500.27%9
Aug 1, 20252,038.502,038.502,038.502,059.002,059.00-0.91%2
Jul 31, 20252,078.002,078.002,078.002,078.002,078.00-0.36%-
Jul 30, 20252,070.002,072.502,070.002,085.502,085.501.63%6
Jul 29, 20252,050.002,070.002,050.002,052.002,052.001.03%3
Jul 28, 20252,042.002,042.002,042.002,031.002,031.000.84%6
Jul 25, 20252,014.002,014.002,014.002,014.002,014.00-0.69%-
Jul 24, 20252,025.502,025.502,025.002,028.002,028.00-0.02%10
Jul 23, 20252,028.502,028.502,028.502,028.502,028.50-0.27%-
Jul 22, 20252,033.002,033.002,033.002,034.002,034.000.22%3
Jul 21, 20252,075.502,075.502,022.002,029.502,029.50-1.43%5
Jul 18, 20252,041.502,041.502,021.502,059.002,059.00-0.68%3
Jul 17, 20252,073.002,073.002,073.002,073.002,073.001.94%-
Jul 16, 20252,050.002,061.502,045.002,033.502,033.50-1.29%22
Jul 15, 20252,060.002,060.002,060.002,060.002,060.000.64%-
Jul 14, 20252,041.502,053.002,034.002,047.002,047.000.10%27
Jul 11, 20252,053.502,053.502,053.502,045.002,045.000.05%8