MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,392.20
-27.00 (-1.90%)
At close: Mar 27, 2026
ETR:MLB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,415.80 | 1,415.80 | 1,387.80 | 1,392.20 | 1,392.20 | -1.90% | 143 |
| Mar 26, 2026 | 1,420.00 | 1,442.80 | 1,406.20 | 1,419.20 | 1,419.20 | -0.30% | 128 |
| Mar 25, 2026 | 1,400.80 | 1,426.80 | 1,399.80 | 1,423.40 | 1,423.40 | 1.47% | 181 |
| Mar 24, 2026 | 1,439.60 | 1,439.60 | 1,401.60 | 1,402.80 | 1,402.80 | -2.50% | 140 |
| Mar 23, 2026 | 1,396.80 | 1,452.00 | 1,396.80 | 1,438.80 | 1,438.80 | 0.32% | 363 |
| Mar 20, 2026 | 1,450.40 | 1,450.40 | 1,414.80 | 1,434.20 | 1,434.20 | -0.55% | 128 |
| Mar 19, 2026 | 1,479.40 | 1,479.40 | 1,436.40 | 1,442.20 | 1,442.20 | -2.95% | 150 |
| Mar 18, 2026 | 1,510.20 | 1,510.40 | 1,486.00 | 1,486.00 | 1,486.00 | -0.19% | 74 |
| Mar 17, 2026 | 1,510.00 | 1,512.40 | 1,487.40 | 1,488.80 | 1,488.80 | -1.17% | 107 |
| Mar 16, 2026 | 1,457.40 | 1,506.40 | 1,457.40 | 1,506.40 | 1,506.40 | 3.85% | 188 |
| Mar 13, 2026 | 1,452.20 | 1,471.20 | 1,450.60 | 1,450.60 | 1,450.60 | 1.61% | 187 |
| Mar 12, 2026 | 1,506.80 | 1,506.80 | 1,424.40 | 1,427.60 | 1,427.60 | -5.41% | 1,112 |
| Mar 11, 2026 | 1,503.00 | 1,514.80 | 1,497.00 | 1,509.20 | 1,509.20 | -0.53% | 117 |
| Mar 10, 2026 | 1,530.60 | 1,532.20 | 1,485.00 | 1,517.20 | 1,517.20 | -0.07% | 245 |
| Mar 9, 2026 | 1,520.80 | 1,530.00 | 1,490.00 | 1,518.20 | 1,518.20 | -0.43% | 273 |
| Mar 6, 2026 | 1,552.40 | 1,552.40 | 1,505.00 | 1,524.80 | 1,524.80 | -0.68% | 294 |
| Mar 5, 2026 | 1,527.60 | 1,560.20 | 1,524.60 | 1,535.20 | 1,535.20 | 0.96% | 220 |
| Mar 4, 2026 | 1,469.60 | 1,530.40 | 1,469.60 | 1,520.60 | 1,520.60 | 4.64% | 319 |
| Mar 3, 2026 | 1,517.80 | 1,517.80 | 1,425.20 | 1,453.20 | 1,453.20 | -2.15% | 789 |
| Mar 2, 2026 | 1,473.20 | 1,500.00 | 1,440.80 | 1,485.20 | 1,485.20 | 0.43% | 745 |
| 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 |