MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,789.00
+27.40 (1.56%)
At close: Nov 28, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,773.60 | 1,802.20 | 1,757.80 | 1,789.00 | 1,789.00 | 1.56% | 199 |
| Nov 27, 2025 | 1,760.60 | 1,761.60 | 1,757.20 | 1,761.60 | 1,761.60 | -0.67% | 43 |
| Nov 26, 2025 | 1,786.40 | 1,799.80 | 1,768.60 | 1,773.40 | 1,773.40 | 1.01% | 98 |
| Nov 25, 2025 | 1,737.60 | 1,755.60 | 1,735.20 | 1,755.60 | 1,755.60 | 2.44% | 101 |
| Nov 24, 2025 | 1,706.60 | 1,730.40 | 1,684.60 | 1,713.80 | 1,713.80 | 2.98% | 199 |
| Nov 21, 2025 | 1,670.60 | 1,691.00 | 1,641.00 | 1,664.20 | 1,664.20 | -3.04% | 570 |
| Nov 20, 2025 | 1,821.60 | 1,830.60 | 1,716.40 | 1,716.40 | 1,716.40 | -4.44% | 2,355 |
| Nov 19, 2025 | 1,778.40 | 1,805.00 | 1,778.00 | 1,796.20 | 1,796.20 | 1.06% | 77 |
| Nov 18, 2025 | 1,771.20 | 1,785.80 | 1,759.00 | 1,777.40 | 1,777.40 | 0.14% | 280 |
| Nov 17, 2025 | 1,773.20 | 1,790.40 | 1,755.00 | 1,775.00 | 1,775.00 | 1.49% | 394 |
| Nov 14, 2025 | 1,766.40 | 1,766.40 | 1,716.00 | 1,749.00 | 1,749.00 | 0.17% | 395 |
| Nov 13, 2025 | 1,823.80 | 1,823.80 | 1,746.00 | 1,746.00 | 1,746.00 | -4.16% | 473 |
| Nov 12, 2025 | 1,828.20 | 1,854.80 | 1,815.60 | 1,821.80 | 1,821.80 | 0.35% | 376 |
| Nov 11, 2025 | 1,808.00 | 1,823.80 | 1,790.00 | 1,815.40 | 1,815.40 | 2.05% | 523 |
| Nov 10, 2025 | 1,843.80 | 1,869.20 | 1,779.00 | 1,779.00 | 1,779.00 | -1.35% | 406 |
| Nov 7, 2025 | 1,861.80 | 1,868.20 | 1,800.60 | 1,803.40 | 1,803.40 | -2.62% | 512 |
| Nov 6, 2025 | 1,985.40 | 2,000.00 | 1,852.00 | 1,852.00 | 1,852.00 | -5.85% | 472 |
| Nov 5, 2025 | 1,998.00 | 2,013.00 | 1,950.00 | 1,967.00 | 1,967.00 | -3.27% | 510 |
| Nov 4, 2025 | 1,984.20 | 2,059.50 | 1,979.60 | 2,033.50 | 2,033.50 | 0.67% | 409 |
| Nov 3, 2025 | 2,017.50 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.54% | 359 |
| Oct 31, 2025 | 2,058.00 | 2,095.00 | 2,006.50 | 2,031.00 | 2,031.00 | -2.73% | 685 |
| Oct 30, 2025 | 1,950.80 | 2,094.50 | 1,907.40 | 2,088.00 | 2,088.00 | 5.75% | 631 |
| Oct 29, 2025 | 1,962.40 | 1,974.40 | 1,951.20 | 1,974.40 | 1,974.40 | 1.40% | 189 |
| Oct 28, 2025 | 1,961.40 | 1,972.20 | 1,937.20 | 1,947.20 | 1,947.20 | -0.68% | 175 |
| Oct 27, 2025 | 1,957.20 | 1,991.40 | 1,922.00 | 1,960.60 | 1,960.60 | 6.02% | 1,012 |
| Oct 24, 2025 | 1,855.60 | 1,869.80 | 1,849.20 | 1,849.20 | 1,849.20 | 1.96% | 301 |
| Oct 23, 2025 | 1,823.80 | 1,832.20 | 1,810.00 | 1,813.60 | 1,813.60 | -0.35% | 165 |
| Oct 22, 2025 | 1,841.20 | 1,853.60 | 1,805.80 | 1,820.00 | 1,820.00 | -1.01% | 513 |
| Oct 21, 2025 | 1,810.60 | 1,864.00 | 1,805.20 | 1,838.60 | 1,838.60 | 3.29% | 492 |
| Oct 20, 2025 | 1,753.60 | 1,780.00 | 1,747.00 | 1,780.00 | 1,780.00 | 1.51% | 559 |
| Oct 17, 2025 | 1,739.60 | 1,769.00 | 1,723.20 | 1,753.60 | 1,753.60 | -0.49% | 1,052 |
| Oct 16, 2025 | 1,786.60 | 1,788.80 | 1,745.60 | 1,762.20 | 1,762.20 | -4.80% | 963 |
| Oct 15, 2025 | 1,865.80 | 1,879.40 | 1,851.00 | 1,851.00 | 1,851.00 | -0.84% | 720 |
| Oct 14, 2025 | 1,895.60 | 1,895.60 | 1,841.00 | 1,866.60 | 1,866.60 | -1.97% | 282 |
| Oct 13, 2025 | 1,867.80 | 1,904.20 | 1,863.20 | 1,904.20 | 1,904.20 | 3.66% | 433 |
| Oct 10, 2025 | 1,982.80 | 1,982.80 | 1,837.00 | 1,837.00 | 1,837.00 | -3.38% | 522 |
| Oct 9, 2025 | 1,881.00 | 1,902.20 | 1,871.80 | 1,901.20 | 1,901.20 | 2.49% | 775 |
| Oct 8, 2025 | 1,885.40 | 1,891.00 | 1,845.20 | 1,855.00 | 1,855.00 | 1.01% | 343 |
| Oct 7, 2025 | 1,845.40 | 1,858.60 | 1,819.40 | 1,836.40 | 1,836.40 | -0.14% | 258 |
| Oct 6, 2025 | 1,867.20 | 1,890.80 | 1,813.00 | 1,839.00 | 1,839.00 | -1.36% | 2,302 |
| Oct 3, 2025 | 1,922.80 | 1,936.40 | 1,849.80 | 1,864.40 | 1,864.40 | -0.52% | 792 |
| Oct 2, 2025 | 1,869.80 | 1,897.20 | 1,846.80 | 1,874.20 | 1,874.20 | -0.74% | 1,889 |
| Oct 1, 2025 | 1,989.60 | 2,001.00 | 1,878.40 | 1,888.20 | 1,888.20 | -5.92% | 681 |
| Sep 30, 2025 | 2,134.50 | 2,134.50 | 1,997.00 | 2,007.00 | 2,007.00 | -6.06% | 372 |
| Sep 29, 2025 | 2,111.00 | 2,170.00 | 2,111.00 | 2,136.50 | 2,136.50 | 0.59% | 160 |
| Sep 26, 2025 | 2,140.50 | 2,149.50 | 2,124.00 | 2,124.00 | 2,124.00 | 0.40% | 131 |
| Sep 25, 2025 | 2,132.00 | 2,140.00 | 2,099.00 | 2,115.50 | 2,115.50 | -0.49% | 279 |
| Sep 24, 2025 | 2,121.50 | 2,151.50 | 2,117.00 | 2,126.00 | 2,126.00 | 1.12% | 457 |
| Sep 23, 2025 | 2,082.50 | 2,113.50 | 2,071.50 | 2,102.50 | 2,102.50 | 2.06% | 237 |
| Sep 22, 2025 | 2,092.00 | 2,096.50 | 2,055.00 | 2,060.00 | 2,060.00 | -2.28% | 246 |