Skip to main content
logo
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,837.00
-64.20 (-3.38%)
Oct 10, 2025, 5:35 PM CET

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,982.801,982.801,837.001,837.001,837.00-3.38%522
Oct 9, 20251,881.001,902.201,871.801,901.201,901.202.49%775
Oct 8, 20251,885.401,891.001,845.201,855.001,855.001.01%343
Oct 7, 20251,845.401,858.601,819.401,836.401,836.40-0.14%258
Oct 6, 20251,867.201,890.801,813.001,839.001,839.00-1.36%2,302
Oct 3, 20251,922.801,936.401,849.801,864.401,864.40-0.52%792
Oct 2, 20251,869.801,897.201,846.801,874.201,874.20-0.74%1,889
Oct 1, 20251,989.602,001.001,878.401,888.201,888.20-5.92%681
Sep 30, 20252,134.502,134.501,997.002,007.002,007.00-6.06%372
Sep 29, 20252,111.002,170.002,111.002,136.502,136.500.59%160
Sep 26, 20252,140.502,149.502,124.002,124.002,124.000.40%131
Sep 25, 20252,132.002,140.002,099.002,115.502,115.50-0.49%279
Sep 24, 20252,121.502,151.502,117.002,126.002,126.001.12%457
Sep 23, 20252,082.502,113.502,071.502,102.502,102.502.06%237
Sep 22, 20252,092.002,096.502,055.002,060.002,060.00-2.28%246
Sep 19, 20252,122.002,125.002,095.502,108.002,108.00-1.40%306
Sep 18, 20252,069.502,138.002,065.002,138.002,138.004.86%689
Sep 17, 20252,014.002,058.502,008.502,039.002,039.002.17%179
Sep 16, 20251,992.002,020.001,978.201,995.601,995.601.25%222
Sep 15, 20251,996.601,997.801,969.601,971.001,971.00-0.92%362
Sep 12, 20251,998.001,999.201,962.201,989.401,989.40-1.12%416
Sep 11, 20252,012.502,018.502,002.502,012.002,012.000.64%330
Sep 10, 20252,025.002,049.001,996.401,999.201,999.20-0.36%574
Sep 9, 20251,993.602,017.001,993.602,006.502,006.500.68%392
Sep 8, 20252,056.502,056.501,960.001,993.001,993.00-0.62%926
Sep 5, 20252,069.502,082.001,980.202,005.502,005.50-2.48%1,964
Sep 4, 20252,041.502,072.502,041.002,056.502,056.502.14%306
Sep 3, 20252,052.502,057.002,013.502,013.502,013.50-2.02%101
Sep 2, 20252,122.002,125.002,055.002,055.002,055.00-3.29%581
Sep 1, 20252,112.002,125.002,106.502,125.002,125.001.09%51
Aug 29, 20252,127.002,145.002,102.002,102.002,102.00-1.57%552
Aug 28, 20252,085.002,144.002,060.002,135.502,135.502.32%722
Aug 27, 20252,069.002,087.502,056.502,087.002,087.000.87%242
Aug 26, 20252,072.502,081.002,060.502,069.002,069.000.32%502
Aug 25, 20252,080.502,081.502,040.002,062.502,062.500.17%143
Aug 22, 20252,015.502,059.002,015.502,059.002,059.002.49%296
Aug 21, 20252,012.002,028.502,006.502,009.002,009.00-0.45%263
Aug 20, 20252,006.002,027.501,997.002,018.002,018.00-0.52%398
Aug 19, 20252,022.002,038.002,016.002,028.502,028.50-0.69%372
Aug 18, 20252,032.502,071.502,032.502,042.502,042.50-0.56%162
Aug 15, 20252,002.502,077.001,996.002,054.002,054.002.47%765
Aug 14, 20251,983.402,011.001,983.202,004.502,004.500.86%177
Aug 13, 20252,014.002,044.001,976.201,987.401,987.40-1.61%495
Aug 12, 20251,988.002,037.501,977.202,020.002,020.000.40%573
Aug 11, 20252,029.002,031.502,012.002,012.002,012.001.36%300
Aug 8, 20252,011.502,011.501,977.201,985.001,985.00-1.98%197
Aug 7, 20251,983.802,034.001,983.802,025.002,025.001.40%269
Aug 6, 20252,077.502,093.001,973.801,997.001,997.00-3.87%571
Aug 5, 20251,960.602,097.001,943.602,077.502,077.500.73%1,452
Aug 4, 20252,087.502,096.502,050.502,062.502,062.500.39%170