MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,840.00
+11.60 (0.63%)
Feb 2, 2026, 4:07 PM CET
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |