MercadoLibre, Inc. (ETR:MLB1)
Germany · Delayed Price · Currency is EUR 1,568.60
-14.80 (-0.93%)
Apr 23, 2026, 5:35 PM CET
ETR:MLB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,580.40 | 1,580.40 | 1,579.80 | 1,579.80 | - | -0.23% | 322 |
| 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 |
| Apr 13, 2026 | 1,496.20 | 1,538.20 | 1,496.20 | 1,533.40 | 1,533.40 | 1.39% | 185 |
| Apr 10, 2026 | 1,535.80 | 1,543.00 | 1,510.00 | 1,512.40 | 1,512.40 | -0.21% | 196 |
| Apr 9, 2026 | 1,521.40 | 1,529.00 | 1,506.60 | 1,515.60 | 1,515.60 | -0.41% | 88 |
| Apr 8, 2026 | 1,540.80 | 1,570.00 | 1,517.00 | 1,521.80 | 1,521.80 | 3.26% | 205 |
| Apr 7, 2026 | 1,516.60 | 1,516.60 | 1,463.60 | 1,473.80 | 1,473.80 | -1.10% | 207 |
| Apr 2, 2026 | 1,464.40 | 1,490.40 | 1,459.20 | 1,490.20 | 1,490.20 | 0.89% | 133 |
| Apr 1, 2026 | 1,511.20 | 1,511.20 | 1,460.80 | 1,477.00 | 1,477.00 | 1.39% | 280 |
| Mar 31, 2026 | 1,420.00 | 1,459.80 | 1,417.20 | 1,456.80 | 1,456.80 | 2.30% | 163 |
| Mar 30, 2026 | 1,389.60 | 1,424.00 | 1,389.60 | 1,424.00 | 1,424.00 | 2.28% | 107 |
| 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 |