MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,478.80
+1.60 (0.11%)
At close: Feb 27, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,479.60 | 1,500.80 | 1,458.60 | 1,478.80 | 1,478.80 | 0.11% | 511 |
| Feb 26, 2026 | 1,509.40 | 1,522.80 | 1,468.80 | 1,477.20 | 1,477.20 | 1.53% | 659 |
| Feb 25, 2026 | 1,566.40 | 1,574.20 | 1,400.00 | 1,455.00 | 1,455.00 | -10.07% | 1,044 |
| Feb 24, 2026 | 1,594.80 | 1,625.40 | 1,570.60 | 1,618.00 | 1,618.00 | -0.46% | 532 |
| Feb 23, 2026 | 1,689.80 | 1,692.40 | 1,625.40 | 1,625.40 | 1,625.40 | -4.80% | 165 |
| Feb 20, 2026 | 1,704.00 | 1,708.20 | 1,674.80 | 1,707.40 | 1,707.40 | -0.39% | 115 |
| Feb 19, 2026 | 1,713.80 | 1,721.80 | 1,697.80 | 1,714.00 | 1,714.00 | 0.93% | 114 |
| Feb 18, 2026 | 1,674.40 | 1,725.80 | 1,669.00 | 1,698.20 | 1,698.20 | 2.09% | 255 |
| Feb 17, 2026 | 1,679.80 | 1,695.00 | 1,638.40 | 1,663.40 | 1,663.40 | -0.24% | 345 |
| Feb 16, 2026 | 1,690.40 | 1,700.00 | 1,667.40 | 1,667.40 | 1,667.40 | 0.39% | 262 |
| Feb 13, 2026 | 1,694.40 | 1,699.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.63% | 204 |
| Feb 12, 2026 | 1,746.20 | 1,776.00 | 1,705.80 | 1,705.80 | 1,705.80 | 0.83% | 357 |
| Feb 11, 2026 | 1,712.60 | 1,724.00 | 1,672.60 | 1,691.80 | 1,691.80 | -2.55% | 111 |
| Feb 10, 2026 | 1,711.40 | 1,747.80 | 1,700.20 | 1,736.00 | 1,736.00 | 3.44% | 216 |
| Feb 9, 2026 | 1,687.00 | 1,687.00 | 1,652.00 | 1,678.20 | 1,678.20 | 0.56% | 474 |
| Feb 6, 2026 | 1,724.20 | 1,739.00 | 1,622.80 | 1,668.80 | 1,668.80 | -4.61% | 480 |
| Feb 5, 2026 | 1,740.00 | 1,772.60 | 1,732.20 | 1,749.40 | 1,749.40 | 0.08% | 463 |
| Feb 4, 2026 | 1,779.00 | 1,787.20 | 1,691.40 | 1,748.00 | 1,748.00 | -1.23% | 225 |
| Feb 3, 2026 | 1,829.60 | 1,834.00 | 1,763.00 | 1,769.80 | 1,769.80 | -3.51% | 206 |
| Feb 2, 2026 | 1,755.80 | 1,842.20 | 1,754.00 | 1,834.20 | 1,834.20 | 0.32% | 534 |
| Jan 30, 2026 | 1,850.00 | 1,867.20 | 1,813.60 | 1,828.40 | 1,828.40 | -2.14% | 264 |
| Jan 29, 2026 | 1,893.20 | 1,905.60 | 1,864.00 | 1,868.40 | 1,868.40 | -2.63% | 138 |
| Jan 28, 2026 | 1,927.00 | 1,946.00 | 1,911.80 | 1,918.80 | 1,918.80 | 1.67% | 198 |
| Jan 27, 2026 | 1,866.60 | 1,905.80 | 1,850.20 | 1,887.20 | 1,887.20 | 1.65% | 147 |
| Jan 26, 2026 | 1,804.20 | 1,862.00 | 1,794.20 | 1,856.60 | 1,856.60 | 2.59% | 193 |
| Jan 23, 2026 | 1,840.60 | 1,844.20 | 1,790.00 | 1,809.80 | 1,809.80 | -0.43% | 183 |
| Jan 22, 2026 | 1,772.20 | 1,846.60 | 1,772.20 | 1,817.60 | 1,817.60 | 2.56% | 408 |
| Jan 21, 2026 | 1,745.00 | 1,772.20 | 1,725.00 | 1,772.20 | 1,772.20 | -1.12% | 286 |
| Jan 20, 2026 | 1,754.60 | 1,792.20 | 1,725.80 | 1,792.20 | 1,792.20 | 1.99% | 431 |
| Jan 19, 2026 | 1,800.00 | 1,800.00 | 1,755.20 | 1,757.20 | 1,757.20 | -2.17% | 92 |
| Jan 16, 2026 | 1,811.20 | 1,824.40 | 1,795.00 | 1,796.20 | 1,796.20 | -2.51% | 68 |
| Jan 15, 2026 | 1,807.80 | 1,849.00 | 1,807.00 | 1,842.40 | 1,842.40 | 4.68% | 166 |
| Jan 14, 2026 | 1,787.40 | 1,795.80 | 1,760.00 | 1,760.00 | 1,760.00 | -0.73% | 204 |
| Jan 13, 2026 | 1,844.40 | 1,849.00 | 1,747.60 | 1,773.00 | 1,773.00 | -3.70% | 340 |
| Jan 12, 2026 | 1,861.00 | 1,867.00 | 1,824.80 | 1,841.20 | 1,841.20 | -1.28% | 280 |
| Jan 9, 2026 | 1,872.80 | 1,880.60 | 1,863.00 | 1,865.00 | 1,865.00 | 0.17% | 131 |
| Jan 8, 2026 | 1,842.80 | 1,885.60 | 1,842.80 | 1,861.80 | 1,861.80 | -0.24% | 240 |
| Jan 7, 2026 | 1,875.40 | 1,900.40 | 1,823.60 | 1,866.20 | 1,866.20 | -1.62% | 479 |
| Jan 6, 2026 | 1,852.40 | 1,910.60 | 1,817.80 | 1,897.00 | 1,897.00 | 1.85% | 696 |
| Jan 5, 2026 | 1,699.60 | 1,862.60 | 1,699.60 | 1,862.60 | 1,862.60 | 9.99% | 945 |
| Jan 2, 2026 | 1,728.00 | 1,743.20 | 1,680.00 | 1,693.40 | 1,693.40 | -1.47% | 449 |
| Dec 30, 2025 | 1,713.40 | 1,719.60 | 1,712.00 | 1,718.60 | 1,718.60 | 0.36% | 168 |
| Dec 29, 2025 | 1,698.80 | 1,725.20 | 1,690.00 | 1,712.40 | 1,712.40 | 1.82% | 546 |
| Dec 23, 2025 | 1,694.60 | 1,704.20 | 1,680.60 | 1,681.80 | 1,681.80 | -0.25% | 293 |
| Dec 22, 2025 | 1,717.60 | 1,717.60 | 1,672.00 | 1,686.00 | 1,686.00 | -1.56% | 170 |
| Dec 19, 2025 | 1,688.00 | 1,712.80 | 1,682.40 | 1,712.80 | 1,712.80 | 1.71% | 81 |
| Dec 18, 2025 | 1,640.00 | 1,686.20 | 1,638.40 | 1,684.00 | 1,684.00 | 3.41% | 229 |
| Dec 17, 2025 | 1,653.00 | 1,665.40 | 1,618.40 | 1,628.40 | 1,628.40 | -0.15% | 413 |
| Dec 16, 2025 | 1,666.00 | 1,688.60 | 1,630.80 | 1,630.80 | 1,630.80 | -4.24% | 1,351 |
| Dec 15, 2025 | 1,726.80 | 1,727.20 | 1,685.40 | 1,703.00 | 1,703.00 | -1.11% | 151 |