MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,686.00
-26.80 (-1.56%)
At close: Dec 22, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1,733.40 | 1,744.80 | 1,714.40 | 1,722.20 | 1,722.20 | -0.07% | 172 |
| Dec 11, 2025 | 1,696.80 | 1,735.80 | 1,677.20 | 1,723.40 | 1,723.40 | 0.31% | 385 |
| Dec 10, 2025 | 1,786.20 | 1,786.20 | 1,694.40 | 1,718.00 | 1,718.00 | -2.64% | 363 |
| Dec 9, 2025 | 1,790.80 | 1,798.20 | 1,758.80 | 1,764.60 | 1,764.60 | -1.72% | 232 |
| Dec 8, 2025 | 1,790.00 | 1,820.00 | 1,786.80 | 1,795.40 | 1,795.40 | -2.03% | 306 |
| Dec 5, 2025 | 1,844.00 | 1,852.60 | 1,832.60 | 1,832.60 | 1,832.60 | 0.38% | 140 |
| Dec 4, 2025 | 1,821.40 | 1,826.20 | 1,789.20 | 1,825.60 | 1,825.60 | -0.29% | 333 |
| Dec 3, 2025 | 1,826.40 | 1,844.40 | 1,812.80 | 1,831.00 | 1,831.00 | -0.38% | 269 |
| Dec 2, 2025 | 1,787.80 | 1,847.80 | 1,773.60 | 1,838.00 | 1,838.00 | 2.81% | 176 |
| Dec 1, 2025 | 1,775.00 | 1,789.00 | 1,753.40 | 1,787.80 | 1,787.80 | -0.07% | 113 |
| 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 |