MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,993.00
-12.50 (-0.62%)
Sep 8, 2025, 5:35 PM CET
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,069.50 | 2,082.00 | 1,980.20 | 2,005.50 | 2,005.50 | -2.48% | 1,964 |
| Sep 4, 2025 | 2,041.50 | 2,072.50 | 2,041.00 | 2,056.50 | 2,056.50 | 2.14% | 306 |
| Sep 3, 2025 | 2,052.50 | 2,057.00 | 2,013.50 | 2,013.50 | 2,013.50 | -2.02% | 101 |
| Sep 2, 2025 | 2,122.00 | 2,125.00 | 2,055.00 | 2,055.00 | 2,055.00 | -3.29% | 581 |
| Sep 1, 2025 | 2,112.00 | 2,125.00 | 2,106.50 | 2,125.00 | 2,125.00 | 1.09% | 51 |
| Aug 29, 2025 | 2,127.00 | 2,145.00 | 2,102.00 | 2,102.00 | 2,102.00 | -1.57% | 552 |
| Aug 28, 2025 | 2,085.00 | 2,144.00 | 2,060.00 | 2,135.50 | 2,135.50 | 2.32% | 722 |
| Aug 27, 2025 | 2,069.00 | 2,087.50 | 2,056.50 | 2,087.00 | 2,087.00 | 0.87% | 242 |
| Aug 26, 2025 | 2,072.50 | 2,081.00 | 2,060.50 | 2,069.00 | 2,069.00 | 0.32% | 502 |
| Aug 25, 2025 | 2,080.50 | 2,081.50 | 2,040.00 | 2,062.50 | 2,062.50 | 0.17% | 143 |
| Aug 22, 2025 | 2,015.50 | 2,059.00 | 2,015.50 | 2,059.00 | 2,059.00 | 2.49% | 296 |
| Aug 21, 2025 | 2,012.00 | 2,028.50 | 2,006.50 | 2,009.00 | 2,009.00 | -0.45% | 263 |
| Aug 20, 2025 | 2,006.00 | 2,027.50 | 1,997.00 | 2,018.00 | 2,018.00 | -0.52% | 398 |
| Aug 19, 2025 | 2,022.00 | 2,038.00 | 2,016.00 | 2,028.50 | 2,028.50 | -0.69% | 372 |
| Aug 18, 2025 | 2,032.50 | 2,071.50 | 2,032.50 | 2,042.50 | 2,042.50 | -0.56% | 162 |
| Aug 15, 2025 | 2,002.50 | 2,077.00 | 1,996.00 | 2,054.00 | 2,054.00 | 2.47% | 765 |
| Aug 14, 2025 | 1,983.40 | 2,011.00 | 1,983.20 | 2,004.50 | 2,004.50 | 0.86% | 177 |
| Aug 13, 2025 | 2,014.00 | 2,044.00 | 1,976.20 | 1,987.40 | 1,987.40 | -1.61% | 495 |
| Aug 12, 2025 | 1,988.00 | 2,037.50 | 1,977.20 | 2,020.00 | 2,020.00 | 0.40% | 573 |
| Aug 11, 2025 | 2,029.00 | 2,031.50 | 2,012.00 | 2,012.00 | 2,012.00 | 1.36% | 300 |
| Aug 8, 2025 | 2,011.50 | 2,011.50 | 1,977.20 | 1,985.00 | 1,985.00 | -1.98% | 197 |
| Aug 7, 2025 | 1,983.80 | 2,034.00 | 1,983.80 | 2,025.00 | 2,025.00 | 1.40% | 269 |
| Aug 6, 2025 | 2,077.50 | 2,093.00 | 1,973.80 | 1,997.00 | 1,997.00 | -3.87% | 571 |
| Aug 5, 2025 | 1,960.60 | 2,097.00 | 1,943.60 | 2,077.50 | 2,077.50 | 0.73% | 1,452 |
| Aug 4, 2025 | 2,087.50 | 2,096.50 | 2,050.50 | 2,062.50 | 2,062.50 | 0.39% | 170 |
| Aug 1, 2025 | 2,079.00 | 2,079.00 | 2,039.50 | 2,054.50 | 2,054.50 | -1.18% | 290 |
| Jul 31, 2025 | 2,085.50 | 2,087.00 | 2,067.00 | 2,079.00 | 2,079.00 | -0.31% | 275 |
| Jul 30, 2025 | 2,064.00 | 2,085.50 | 2,058.00 | 2,085.50 | 2,085.50 | 1.39% | 54 |
| Jul 29, 2025 | 2,049.00 | 2,063.00 | 2,041.50 | 2,057.00 | 2,057.00 | 1.16% | 132 |
| Jul 28, 2025 | 2,026.00 | 2,046.00 | 2,026.00 | 2,033.50 | 2,033.50 | 1.14% | 113 |
| Jul 25, 2025 | 2,039.50 | 2,045.50 | 2,010.50 | 2,010.50 | 2,010.50 | -0.79% | 89 |
| Jul 24, 2025 | 2,037.50 | 2,041.00 | 2,012.00 | 2,026.50 | 2,026.50 | -0.32% | 121 |
| Jul 23, 2025 | 2,046.50 | 2,046.50 | 2,020.00 | 2,033.00 | 2,033.00 | -0.37% | 314 |
| Jul 22, 2025 | 2,033.50 | 2,053.00 | 2,032.50 | 2,040.50 | 2,040.50 | 0.67% | 191 |
| Jul 21, 2025 | 2,075.50 | 2,078.50 | 2,018.00 | 2,027.00 | 2,027.00 | -1.77% | 420 |
| Jul 18, 2025 | 2,039.50 | 2,064.50 | 2,013.50 | 2,063.50 | 2,063.50 | -0.46% | 517 |
| Jul 17, 2025 | 2,077.00 | 2,085.00 | 2,046.50 | 2,073.00 | 2,073.00 | 2.37% | 148 |
| Jul 16, 2025 | 2,043.00 | 2,074.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.87% | 400 |
| Jul 15, 2025 | 2,050.00 | 2,063.50 | 2,030.00 | 2,063.50 | 2,063.50 | 0.56% | 272 |
| Jul 14, 2025 | 2,028.00 | 2,065.00 | 2,025.50 | 2,052.00 | 2,052.00 | 0.22% | 153 |
| Jul 11, 2025 | 2,055.00 | 2,064.50 | 2,047.50 | 2,047.50 | 2,047.50 | -0.58% | 223 |
| Jul 10, 2025 | 2,114.00 | 2,114.00 | 2,027.50 | 2,059.50 | 2,059.50 | -2.99% | 563 |
| Jul 9, 2025 | 2,106.50 | 2,125.00 | 2,102.00 | 2,123.00 | 2,123.00 | 1.24% | 203 |
| Jul 8, 2025 | 2,133.00 | 2,148.50 | 2,080.00 | 2,097.00 | 2,097.00 | -1.06% | 483 |
| Jul 7, 2025 | 2,133.00 | 2,143.00 | 2,113.50 | 2,119.50 | 2,119.50 | -0.47% | 374 |
| Jul 4, 2025 | 2,155.50 | 2,199.50 | 2,129.50 | 2,129.50 | 2,129.50 | -0.61% | 93 |
| Jul 3, 2025 | 2,105.00 | 2,143.50 | 2,100.00 | 2,142.50 | 2,142.50 | 1.59% | 202 |
| Jul 2, 2025 | 2,138.50 | 2,146.50 | 2,105.00 | 2,109.00 | 2,109.00 | -1.08% | 175 |
| Jul 1, 2025 | 2,224.50 | 2,238.00 | 2,120.00 | 2,132.00 | 2,132.00 | -3.20% | 404 |
| Jun 30, 2025 | 2,201.00 | 2,210.50 | 2,185.50 | 2,202.50 | 2,202.50 | 1.31% | 257 |