Skip to main content
logo
MercadoLibre, Inc. (ETR:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
1,639.20
+16.60 (1.02%)
Aug 3, 2026, 9:04 AM CET

ETR:MLB1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,633.601,633.601,619.201,622.601,622.601.30%30
Jul 30, 20261,628.601,629.201,601.801,601.801,601.80-2.14%84
Jul 29, 20261,631.001,642.201,623.001,636.801,636.80-0.40%109
Jul 28, 20261,612.001,655.601,609.201,643.401,643.401.03%117
Jul 27, 20261,591.001,626.601,591.001,626.601,626.601.04%105
Jul 24, 20261,589.201,612.201,589.201,609.801,609.803.25%20
Jul 23, 20261,581.601,581.601,559.001,559.201,559.20-1.64%133
Jul 22, 20261,591.801,599.401,559.801,585.201,585.20-0.13%123
Jul 21, 20261,600.001,607.001,579.401,587.201,587.20-1.89%113
Jul 20, 20261,578.401,619.601,575.001,617.801,617.802.35%155
Jul 17, 20261,615.801,615.801,570.001,580.601,580.60-2.34%186
Jul 16, 20261,613.001,640.401,613.001,618.401,618.400.04%59
Jul 15, 20261,642.001,666.001,592.201,617.801,617.80-0.87%304
Jul 14, 20261,641.201,655.201,613.401,632.001,632.00-1.07%196
Jul 13, 20261,614.001,660.801,614.001,649.601,649.601.48%140
Jul 10, 20261,573.401,637.001,573.401,625.601,625.602.95%707
Jul 9, 20261,585.801,585.801,544.801,579.001,579.001.23%119
Jul 8, 20261,587.401,587.401,550.601,559.801,559.80-1.74%122
Jul 7, 20261,585.601,600.001,572.601,587.401,587.401.06%45
Jul 6, 20261,551.001,577.401,539.001,570.801,570.802.25%264
Jul 3, 20261,569.401,569.401,531.201,536.201,536.20-0.85%20
Jul 2, 20261,536.601,551.201,529.201,549.401,549.401.60%109
Jul 1, 20261,485.001,546.201,485.001,525.001,525.003.39%214
Jun 30, 20261,487.801,487.801,463.201,475.001,475.00-0.85%89
Jun 29, 20261,471.401,524.201,471.401,487.601,487.601.07%293
Jun 26, 20261,422.801,471.801,405.401,471.801,471.802.71%174
Jun 25, 20261,450.001,458.201,421.001,433.001,433.00-2.50%107
Jun 24, 20261,401.201,474.801,392.801,469.801,469.804.78%236
Jun 23, 20261,385.201,409.401,376.201,402.801,402.80-0.50%402
Jun 22, 20261,428.001,436.201,404.401,409.801,409.80-0.98%132
Jun 19, 20261,421.001,433.401,420.401,423.801,423.80-0.18%39
Jun 18, 20261,435.401,436.401,401.801,426.401,426.40-2.26%350
Jun 17, 20261,447.601,465.201,442.201,459.401,459.400.83%296
Jun 16, 20261,427.801,474.401,415.001,447.401,447.400.79%362
Jun 15, 20261,395.201,436.001,384.201,436.001,436.005.17%278
Jun 12, 20261,397.601,404.001,357.601,365.401,365.40-0.89%670
Jun 11, 20261,388.401,389.001,350.001,377.601,377.60-1.45%202
Jun 10, 20261,416.201,417.801,386.201,397.801,397.80-0.64%413
Jun 9, 20261,400.401,440.401,391.001,406.801,406.80-0.09%136
Jun 8, 20261,396.801,412.801,372.801,408.001,408.00-0.17%152
Jun 5, 20261,406.601,424.801,401.801,410.401,410.40-1.44%131
Jun 4, 20261,414.001,444.601,410.401,431.001,431.001.02%294
Jun 3, 20261,435.201,439.801,416.601,416.601,416.60-2.57%261
Jun 2, 20261,487.201,487.801,445.401,454.001,454.00-1.86%535
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