MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,402.80
-7.00 (-0.50%)
Jun 23, 2026, 5:35 PM CET
ETR:MLB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,385.20 | 1,409.40 | 1,376.20 | 1,402.80 | 1,402.80 | -0.50% | 400 |
| Jun 22, 2026 | 1,428.00 | 1,436.20 | 1,404.40 | 1,409.80 | 1,409.80 | -0.98% | 132 |
| Jun 19, 2026 | 1,421.00 | 1,433.40 | 1,420.40 | 1,423.80 | 1,423.80 | -0.18% | 39 |
| Jun 18, 2026 | 1,435.40 | 1,436.40 | 1,401.80 | 1,426.40 | 1,426.40 | -2.26% | 350 |
| Jun 17, 2026 | 1,447.60 | 1,465.20 | 1,442.20 | 1,459.40 | 1,459.40 | 0.83% | 296 |
| Jun 16, 2026 | 1,427.80 | 1,474.40 | 1,415.00 | 1,447.40 | 1,447.40 | 0.79% | 362 |
| Jun 15, 2026 | 1,395.20 | 1,436.00 | 1,384.20 | 1,436.00 | 1,436.00 | 5.17% | 278 |
| Jun 12, 2026 | 1,397.60 | 1,404.00 | 1,357.60 | 1,365.40 | 1,365.40 | -0.89% | 670 |
| Jun 11, 2026 | 1,388.40 | 1,389.00 | 1,350.00 | 1,377.60 | 1,377.60 | -1.45% | 202 |
| Jun 10, 2026 | 1,416.20 | 1,417.80 | 1,386.20 | 1,397.80 | 1,397.80 | -0.64% | 413 |
| Jun 9, 2026 | 1,400.40 | 1,440.40 | 1,391.00 | 1,406.80 | 1,406.80 | -0.09% | 136 |
| Jun 8, 2026 | 1,396.80 | 1,412.80 | 1,372.80 | 1,408.00 | 1,408.00 | -0.17% | 152 |
| Jun 5, 2026 | 1,406.60 | 1,424.80 | 1,401.80 | 1,410.40 | 1,410.40 | -1.44% | 131 |
| Jun 4, 2026 | 1,414.00 | 1,444.60 | 1,410.40 | 1,431.00 | 1,431.00 | 1.02% | 294 |
| Jun 3, 2026 | 1,435.20 | 1,439.80 | 1,416.60 | 1,416.60 | 1,416.60 | -2.57% | 261 |
| Jun 2, 2026 | 1,487.20 | 1,487.80 | 1,445.40 | 1,454.00 | 1,454.00 | -1.86% | 535 |
| Jun 1, 2026 | 1,454.80 | 1,485.00 | 1,452.80 | 1,481.60 | 1,481.60 | 1.86% | 434 |
| May 29, 2026 | 1,461.40 | 1,466.00 | 1,446.40 | 1,454.60 | 1,454.60 | -0.47% | 198 |
| May 28, 2026 | 1,460.00 | 1,463.00 | 1,447.00 | 1,461.40 | 1,461.40 | -0.40% | 332 |
| May 27, 2026 | 1,418.60 | 1,467.20 | 1,406.60 | 1,467.20 | 1,467.20 | 3.95% | 380 |
| May 26, 2026 | 1,442.80 | 1,442.80 | 1,390.20 | 1,411.40 | 1,411.40 | -2.92% | 229 |
| May 25, 2026 | 1,451.80 | 1,453.80 | 1,444.20 | 1,453.80 | 1,453.80 | 1.58% | 90 |
| May 22, 2026 | 1,449.80 | 1,461.60 | 1,430.00 | 1,431.20 | 1,431.20 | -0.28% | 219 |
| May 21, 2026 | 1,415.80 | 1,435.20 | 1,397.20 | 1,435.20 | 1,435.20 | 1.31% | 388 |
| May 20, 2026 | 1,374.20 | 1,416.60 | 1,373.20 | 1,416.60 | 1,416.60 | 2.76% | 256 |
| May 19, 2026 | 1,362.60 | 1,392.00 | 1,360.40 | 1,378.60 | 1,378.60 | 2.57% | 376 |
| May 18, 2026 | 1,327.60 | 1,355.80 | 1,316.60 | 1,344.00 | 1,344.00 | 0.16% | 537 |
| May 15, 2026 | 1,374.00 | 1,374.20 | 1,340.60 | 1,341.80 | 1,341.80 | -1.38% | 250 |
| May 14, 2026 | 1,337.20 | 1,360.60 | 1,321.80 | 1,360.60 | 1,360.60 | 4.24% | 415 |
| May 13, 2026 | 1,357.00 | 1,360.00 | 1,278.00 | 1,305.20 | 1,305.20 | -1.33% | 1,554 |
| May 12, 2026 | 1,330.60 | 1,335.60 | 1,314.20 | 1,322.80 | 1,322.80 | -1.24% | 1,260 |
| May 11, 2026 | 1,396.40 | 1,401.80 | 1,326.00 | 1,339.40 | 1,339.40 | -4.72% | 991 |
| May 8, 2026 | 1,515.00 | 1,529.00 | 1,396.00 | 1,405.80 | 1,405.80 | -11.28% | 854 |
| May 7, 2026 | 1,573.20 | 1,602.80 | 1,568.20 | 1,584.60 | 1,584.60 | 1.08% | 268 |
| May 6, 2026 | 1,552.80 | 1,585.20 | 1,543.80 | 1,567.60 | 1,567.60 | 1.27% | 247 |
| May 5, 2026 | 1,566.60 | 1,566.60 | 1,520.00 | 1,548.00 | 1,548.00 | -1.88% | 82 |
| May 4, 2026 | 1,588.00 | 1,601.60 | 1,560.60 | 1,577.60 | 1,577.60 | 3.65% | 137 |
| Apr 30, 2026 | 1,503.60 | 1,539.80 | 1,503.60 | 1,522.00 | 1,522.00 | 1.63% | 70 |
| Apr 29, 2026 | 1,530.80 | 1,530.80 | 1,488.00 | 1,497.60 | 1,497.60 | -1.90% | 144 |
| Apr 28, 2026 | 1,577.00 | 1,582.40 | 1,526.20 | 1,526.60 | 1,526.60 | -3.90% | 207 |
| Apr 27, 2026 | 1,561.40 | 1,588.60 | 1,555.60 | 1,588.60 | 1,588.60 | 2.06% | 111 |
| Apr 24, 2026 | 1,545.80 | 1,556.60 | 1,545.80 | 1,556.60 | 1,556.60 | -0.77% | 92 |
| Apr 23, 2026 | 1,580.40 | 1,582.80 | 1,550.00 | 1,568.60 | 1,568.60 | -0.93% | 92 |
| Apr 22, 2026 | 1,599.00 | 1,599.40 | 1,583.40 | 1,583.40 | 1,583.40 | -0.84% | 322 |
| Apr 21, 2026 | 1,597.80 | 1,614.80 | 1,593.20 | 1,596.80 | 1,596.80 | 1.86% | 93 |
| Apr 20, 2026 | 1,563.40 | 1,584.60 | 1,560.80 | 1,567.60 | 1,567.60 | -0.63% | 123 |
| Apr 17, 2026 | 1,551.00 | 1,579.40 | 1,550.40 | 1,577.60 | 1,577.60 | 0.68% | 228 |
| Apr 16, 2026 | 1,598.00 | 1,600.20 | 1,546.40 | 1,567.00 | 1,567.00 | -1.79% | 349 |
| Apr 15, 2026 | 1,565.00 | 1,595.60 | 1,561.00 | 1,595.60 | 1,595.60 | 1.67% | 113 |
| Apr 14, 2026 | 1,557.40 | 1,589.60 | 1,557.40 | 1,569.40 | 1,569.40 | 2.35% | 93 |