MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,668.60
+33.20 (2.03%)
Aug 21, 2026, 5:35 PM CET
ETR:MLB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,646.20 | 1,674.00 | 1,646.20 | 1,668.60 | 1,668.60 | 2.03% | 86 |
| Aug 20, 2026 | 1,626.60 | 1,635.40 | 1,616.00 | 1,635.40 | 1,635.40 | 2.66% | 102 |
| Aug 19, 2026 | 1,545.20 | 1,593.00 | 1,524.00 | 1,593.00 | 1,593.00 | 2.08% | 122 |
| Aug 18, 2026 | 1,543.40 | 1,563.00 | 1,524.20 | 1,560.60 | 1,560.60 | 1.35% | 184 |
| Aug 17, 2026 | 1,590.40 | 1,590.40 | 1,533.40 | 1,539.80 | 1,539.80 | -3.69% | 211 |
| Aug 14, 2026 | 1,584.00 | 1,610.40 | 1,581.00 | 1,598.80 | 1,598.80 | 0.28% | 151 |
| Aug 13, 2026 | 1,600.40 | 1,605.80 | 1,575.60 | 1,594.40 | 1,594.40 | -2.22% | 197 |
| Aug 12, 2026 | 1,671.00 | 1,674.20 | 1,620.00 | 1,630.60 | 1,630.60 | -1.78% | 123 |
| Aug 11, 2026 | 1,593.00 | 1,665.80 | 1,593.00 | 1,660.20 | 1,660.20 | 4.10% | 359 |
| Aug 10, 2026 | 1,585.80 | 1,595.20 | 1,571.00 | 1,594.80 | 1,594.80 | 1.30% | 298 |
| Aug 7, 2026 | 1,593.20 | 1,596.40 | 1,561.00 | 1,574.40 | 1,574.40 | 2.11% | 230 |
| Aug 6, 2026 | 1,585.40 | 1,614.80 | 1,530.00 | 1,541.80 | 1,541.80 | -7.38% | 487 |
| Aug 5, 2026 | 1,645.20 | 1,679.40 | 1,645.20 | 1,664.60 | 1,664.60 | 2.40% | 267 |
| Aug 4, 2026 | 1,645.20 | 1,651.40 | 1,623.60 | 1,625.60 | 1,625.60 | -0.84% | 339 |
| Aug 3, 2026 | 1,639.20 | 1,661.80 | 1,631.40 | 1,639.40 | 1,639.40 | 1.04% | 105 |
| Jul 31, 2026 | 1,633.60 | 1,633.60 | 1,619.20 | 1,622.60 | 1,622.60 | 1.30% | 30 |
| Jul 30, 2026 | 1,628.60 | 1,629.20 | 1,601.80 | 1,601.80 | 1,601.80 | -2.14% | 84 |
| Jul 29, 2026 | 1,631.00 | 1,642.20 | 1,623.00 | 1,636.80 | 1,636.80 | -0.40% | 109 |
| Jul 28, 2026 | 1,612.00 | 1,655.60 | 1,609.20 | 1,643.40 | 1,643.40 | 1.03% | 117 |
| Jul 27, 2026 | 1,591.00 | 1,626.60 | 1,591.00 | 1,626.60 | 1,626.60 | 1.04% | 105 |
| Jul 24, 2026 | 1,589.20 | 1,612.20 | 1,589.20 | 1,609.80 | 1,609.80 | 3.25% | 20 |
| Jul 23, 2026 | 1,581.60 | 1,581.60 | 1,559.00 | 1,559.20 | 1,559.20 | -1.64% | 133 |
| Jul 22, 2026 | 1,591.80 | 1,599.40 | 1,559.80 | 1,585.20 | 1,585.20 | -0.13% | 123 |
| Jul 21, 2026 | 1,600.00 | 1,607.00 | 1,579.40 | 1,587.20 | 1,587.20 | -1.89% | 113 |
| Jul 20, 2026 | 1,578.40 | 1,619.60 | 1,575.00 | 1,617.80 | 1,617.80 | 2.35% | 155 |
| Jul 17, 2026 | 1,615.80 | 1,615.80 | 1,570.00 | 1,580.60 | 1,580.60 | -2.34% | 186 |
| Jul 16, 2026 | 1,613.00 | 1,640.40 | 1,613.00 | 1,618.40 | 1,618.40 | 0.04% | 59 |
| Jul 15, 2026 | 1,642.00 | 1,666.00 | 1,592.20 | 1,617.80 | 1,617.80 | -0.87% | 304 |
| Jul 14, 2026 | 1,641.20 | 1,655.20 | 1,613.40 | 1,632.00 | 1,632.00 | -1.07% | 196 |
| Jul 13, 2026 | 1,614.00 | 1,660.80 | 1,614.00 | 1,649.60 | 1,649.60 | 1.48% | 140 |
| Jul 10, 2026 | 1,573.40 | 1,637.00 | 1,573.40 | 1,625.60 | 1,625.60 | 2.95% | 707 |
| Jul 9, 2026 | 1,585.80 | 1,585.80 | 1,544.80 | 1,579.00 | 1,579.00 | 1.23% | 119 |
| Jul 8, 2026 | 1,587.40 | 1,587.40 | 1,550.60 | 1,559.80 | 1,559.80 | -1.74% | 122 |
| Jul 7, 2026 | 1,585.60 | 1,600.00 | 1,572.60 | 1,587.40 | 1,587.40 | 1.06% | 45 |
| Jul 6, 2026 | 1,551.00 | 1,577.40 | 1,539.00 | 1,570.80 | 1,570.80 | 2.25% | 264 |
| Jul 3, 2026 | 1,569.40 | 1,569.40 | 1,531.20 | 1,536.20 | 1,536.20 | -0.85% | 20 |
| Jul 2, 2026 | 1,536.60 | 1,551.20 | 1,529.20 | 1,549.40 | 1,549.40 | 1.60% | 109 |
| Jul 1, 2026 | 1,485.00 | 1,546.20 | 1,485.00 | 1,525.00 | 1,525.00 | 3.39% | 214 |
| Jun 30, 2026 | 1,487.80 | 1,487.80 | 1,463.20 | 1,475.00 | 1,475.00 | -0.85% | 89 |
| Jun 29, 2026 | 1,471.40 | 1,524.20 | 1,471.40 | 1,487.60 | 1,487.60 | 1.07% | 293 |
| Jun 26, 2026 | 1,422.80 | 1,471.80 | 1,405.40 | 1,471.80 | 1,471.80 | 2.71% | 174 |
| Jun 25, 2026 | 1,450.00 | 1,458.20 | 1,421.00 | 1,433.00 | 1,433.00 | -2.50% | 107 |
| Jun 24, 2026 | 1,401.20 | 1,474.80 | 1,392.80 | 1,469.80 | 1,469.80 | 4.78% | 236 |
| Jun 23, 2026 | 1,385.20 | 1,409.40 | 1,376.20 | 1,402.80 | 1,402.80 | -0.50% | 402 |
| 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 |