MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,800.00
-60.00 (-3.23%)
At close: Jan 30, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,841.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.23% | 43 |
| Jan 29, 2026 | 1,886.60 | 1,911.60 | 1,860.00 | 1,860.00 | 1,860.00 | -2.52% | 42 |
| Jan 28, 2026 | 1,910.40 | 1,972.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.42% | 48 |
| Jan 27, 2026 | 1,860.20 | 1,900.00 | 1,849.80 | 1,900.00 | 1,900.00 | 0.33% | 21 |
| Jan 26, 2026 | 1,800.00 | 1,893.80 | 1,800.00 | 1,893.80 | 1,893.80 | 6.36% | 16 |
| Jan 23, 2026 | 1,828.60 | 1,846.00 | 1,780.60 | 1,780.60 | 1,780.60 | -2.69% | 19 |
| Jan 22, 2026 | 1,769.00 | 1,847.60 | 1,764.00 | 1,829.80 | 1,829.80 | 5.16% | 25 |
| Jan 21, 2026 | 1,733.60 | 1,807.40 | 1,733.60 | 1,740.00 | 1,740.00 | 0.01% | 5 |
| Jan 20, 2026 | 1,760.00 | 1,811.80 | 1,728.00 | 1,739.80 | 1,739.80 | -1.32% | 16 |
| Jan 19, 2026 | 1,774.80 | 1,788.60 | 1,740.00 | 1,763.00 | 1,763.00 | -2.06% | 67 |
| Jan 16, 2026 | 1,804.80 | 1,833.60 | 1,800.00 | 1,800.00 | 1,800.00 | -0.33% | 122 |
| Jan 15, 2026 | 1,818.20 | 1,839.80 | 1,788.80 | 1,806.00 | 1,806.00 | 3.78% | 46 |
| Jan 14, 2026 | 1,780.00 | 1,780.00 | 1,740.20 | 1,740.20 | 1,740.20 | -0.67% | 14 |
| Jan 13, 2026 | 1,833.40 | 1,833.40 | 1,737.80 | 1,752.00 | 1,752.00 | -3.72% | 54 |
| Jan 12, 2026 | 1,864.40 | 1,869.60 | 1,799.00 | 1,819.60 | 1,819.60 | -2.70% | 22 |
| Jan 9, 2026 | 1,862.20 | 1,894.80 | 1,837.40 | 1,870.00 | 1,870.00 | -1.32% | 32 |
| Jan 8, 2026 | 1,835.60 | 1,895.00 | 1,835.60 | 1,895.00 | 1,895.00 | 2.73% | 37 |
| Jan 7, 2026 | 1,859.00 | 1,895.60 | 1,830.00 | 1,844.60 | 1,844.60 | -3.42% | 73 |
| Jan 6, 2026 | 1,824.80 | 1,938.20 | 1,824.80 | 1,910.00 | 1,910.00 | 1.46% | 47 |
| Jan 5, 2026 | 1,706.20 | 1,908.60 | 1,705.00 | 1,882.60 | 1,882.60 | 13.12% | 67 |
| Jan 2, 2026 | 1,742.80 | 1,754.80 | 1,660.40 | 1,664.20 | 1,664.20 | -4.51% | 80 |
| Dec 30, 2025 | 1,701.20 | 1,742.80 | 1,687.00 | 1,742.80 | 1,742.80 | -0.32% | 20 |
| Dec 29, 2025 | 1,694.40 | 1,748.60 | 1,694.40 | 1,748.40 | 1,748.40 | 4.07% | 31 |
| Dec 23, 2025 | 1,683.40 | 1,683.40 | 1,680.00 | 1,680.00 | 1,680.00 | -2.34% | 4 |
| Dec 22, 2025 | 1,702.60 | 1,720.20 | 1,680.00 | 1,720.20 | 1,720.20 | 2.72% | 67 |
| Dec 19, 2025 | 1,667.60 | 1,691.00 | 1,667.60 | 1,674.60 | 1,674.60 | -2.16% | 6 |
| Dec 18, 2025 | 1,627.80 | 1,711.60 | 1,627.80 | 1,711.60 | 1,711.60 | 4.24% | 47 |
| Dec 17, 2025 | 1,644.20 | 1,652.20 | 1,600.00 | 1,642.00 | 1,642.00 | -0.48% | 17 |
| Dec 16, 2025 | 1,654.20 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.58% | 25 |
| Dec 15, 2025 | 1,734.60 | 1,750.00 | 1,659.60 | 1,659.60 | 1,659.60 | -4.15% | 37 |
| Dec 12, 2025 | 1,731.40 | 1,731.40 | 1,731.40 | 1,731.40 | 1,731.40 | 2.04% | - |
| Dec 11, 2025 | 1,665.00 | 1,696.80 | 1,665.00 | 1,696.80 | 1,696.80 | 0.46% | 2 |
| Dec 10, 2025 | 1,757.20 | 1,757.20 | 1,685.20 | 1,689.00 | 1,689.00 | -5.75% | 17 |
| Dec 9, 2025 | 1,772.00 | 1,792.00 | 1,772.00 | 1,792.00 | 1,792.00 | -0.78% | 6 |
| Dec 8, 2025 | 1,770.60 | 1,806.00 | 1,770.60 | 1,806.00 | 1,806.00 | -0.17% | 16 |
| Dec 5, 2025 | 1,816.00 | 1,839.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.38% | 6 |
| Dec 4, 2025 | 1,795.00 | 1,839.80 | 1,772.20 | 1,802.20 | 1,802.20 | 0.47% | 18 |
| Dec 3, 2025 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | -1.98% | - |
| Dec 2, 2025 | 1,750.40 | 1,830.00 | 1,750.40 | 1,830.00 | 1,830.00 | 2.76% | 3 |
| Dec 1, 2025 | 1,797.80 | 1,797.80 | 1,780.80 | 1,780.80 | 1,780.80 | -1.07% | 6 |
| Nov 28, 2025 | 1,731.20 | 1,809.20 | 1,731.20 | 1,800.00 | 1,800.00 | 3.87% | 23 |
| Nov 27, 2025 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | -3.40% | - |
| Nov 26, 2025 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,794.00 | 1.64% | 3 |
| Nov 25, 2025 | 1,720.20 | 1,769.40 | 1,720.20 | 1,765.00 | 1,765.00 | 3.82% | 26 |
| Nov 24, 2025 | 1,705.00 | 1,728.40 | 1,700.00 | 1,700.00 | 1,700.00 | -0.67% | 8 |
| Nov 21, 2025 | 1,645.00 | 1,715.20 | 1,645.00 | 1,711.40 | 1,711.40 | 3.81% | 24 |
| Nov 20, 2025 | 1,810.00 | 1,810.00 | 1,648.60 | 1,648.60 | 1,648.60 | -10.54% | 20 |
| Nov 19, 2025 | 1,760.00 | 1,842.80 | 1,760.00 | 1,842.80 | 1,842.80 | 4.76% | 8 |
| Nov 18, 2025 | 1,736.00 | 1,759.00 | 1,736.00 | 1,759.00 | 1,759.00 | 1.43% | 15 |
| Nov 17, 2025 | 1,755.00 | 1,770.00 | 1,734.20 | 1,734.20 | 1,734.20 | -2.33% | 15 |