Skip to main content
logo
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,434.60
-19.40 (-1.33%)
Jun 3, 2026, 11:47 AM CET

ETR:MLB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,487.201,487.801,480.801,482.20-0.04%156
Jun 1, 20261,454.801,485.001,452.801,481.601,481.601.86%434
May 29, 20261,461.401,466.001,446.401,454.601,454.60-0.47%198
May 28, 20261,460.001,463.001,447.001,461.401,461.40-0.40%332
May 27, 20261,418.601,467.201,406.601,467.201,467.203.95%380
May 26, 20261,442.801,442.801,390.201,411.401,411.40-2.92%229
May 25, 20261,451.801,453.801,444.201,453.801,453.801.58%90
May 22, 20261,449.801,461.601,430.001,431.201,431.20-0.28%219
May 21, 20261,415.801,435.201,397.201,435.201,435.201.31%388
May 20, 20261,374.201,416.601,373.201,416.601,416.602.76%256
May 19, 20261,362.601,392.001,360.401,378.601,378.602.57%376
May 18, 20261,327.601,355.801,316.601,344.001,344.000.16%537
May 15, 20261,374.001,374.201,340.601,341.801,341.80-1.38%250
May 14, 20261,337.201,360.601,321.801,360.601,360.604.24%415
May 13, 20261,357.001,360.001,278.001,305.201,305.20-1.33%1,554
May 12, 20261,330.601,335.601,314.201,322.801,322.80-1.24%1,260
May 11, 20261,396.401,401.801,326.001,339.401,339.40-4.72%991
May 8, 20261,515.001,529.001,396.001,405.801,405.80-11.28%854
May 7, 20261,573.201,602.801,568.201,584.601,584.601.08%268
May 6, 20261,552.801,585.201,543.801,567.601,567.601.27%247
May 5, 20261,566.601,566.601,520.001,548.001,548.00-1.88%82
May 4, 20261,588.001,601.601,560.601,577.601,577.603.65%137
Apr 30, 20261,503.601,539.801,503.601,522.001,522.001.63%70
Apr 29, 20261,530.801,530.801,488.001,497.601,497.60-1.90%144
Apr 28, 20261,577.001,582.401,526.201,526.601,526.60-3.90%207
Apr 27, 20261,561.401,588.601,555.601,588.601,588.602.06%111
Apr 24, 20261,545.801,556.601,545.801,556.601,556.60-0.77%92
Apr 23, 20261,580.401,582.801,550.001,568.601,568.60-0.93%92
Apr 22, 20261,599.001,599.401,583.401,583.401,583.40-0.84%322
Apr 21, 20261,597.801,614.801,593.201,596.801,596.801.86%93
Apr 20, 20261,563.401,584.601,560.801,567.601,567.60-0.63%123
Apr 17, 20261,551.001,579.401,550.401,577.601,577.600.68%228
Apr 16, 20261,598.001,600.201,546.401,567.001,567.00-1.79%349
Apr 15, 20261,565.001,595.601,561.001,595.601,595.601.67%113
Apr 14, 20261,557.401,589.601,557.401,569.401,569.402.35%93
Apr 13, 20261,496.201,538.201,496.201,533.401,533.401.39%185
Apr 10, 20261,535.801,543.001,510.001,512.401,512.40-0.21%196
Apr 9, 20261,521.401,529.001,506.601,515.601,515.60-0.41%88
Apr 8, 20261,540.801,570.001,517.001,521.801,521.803.26%205
Apr 7, 20261,516.601,516.601,463.601,473.801,473.80-1.10%207
Apr 2, 20261,464.401,490.401,459.201,490.201,490.200.89%133
Apr 1, 20261,511.201,511.201,460.801,477.001,477.001.39%280
Mar 31, 20261,420.001,459.801,417.201,456.801,456.802.30%163
Mar 30, 20261,389.601,424.001,389.601,424.001,424.002.28%107
Mar 27, 20261,415.801,415.801,387.801,392.201,392.20-1.90%143
Mar 26, 20261,420.001,442.801,406.201,419.201,419.20-0.30%128
Mar 25, 20261,400.801,426.801,399.801,423.401,423.401.47%181
Mar 24, 20261,439.601,439.601,401.601,402.801,402.80-2.50%140
Mar 23, 20261,396.801,452.001,396.801,438.801,438.800.32%363
Mar 20, 20261,450.401,450.401,414.801,434.201,434.20-0.55%128