MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,842.00
-2.60 (-0.14%)
Last updated: Jan 8, 2026, 11:35 AM CET
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1,730.00 | 1,775.60 | 1,730.00 | 1,775.60 | 1,775.60 | 1.52% | 30 |
| Nov 13, 2025 | 1,800.00 | 1,827.80 | 1,749.00 | 1,749.00 | 1,749.00 | -4.95% | 17 |
| Nov 12, 2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.38% | 5 |
| Nov 11, 2025 | 1,790.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.83% | 5 |
| Nov 10, 2025 | 1,818.20 | 1,868.80 | 1,780.00 | 1,800.00 | 1,800.00 | -1.69% | 23 |
| Nov 7, 2025 | 1,835.00 | 1,877.40 | 1,790.00 | 1,831.00 | 1,831.00 | -1.29% | 85 |
| Nov 6, 2025 | 1,970.00 | 1,970.00 | 1,855.00 | 1,855.00 | 1,855.00 | -7.94% | 16 |
| Nov 5, 2025 | 1,980.00 | 2,015.00 | 1,980.00 | 2,015.00 | 2,015.00 | 0.76% | 2 |
| Nov 4, 2025 | 1,962.00 | 1,999.80 | 1,962.00 | 1,999.80 | 1,999.80 | -1.97% | 5 |
| Nov 3, 2025 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | 2.00% | 22 |
| Oct 31, 2025 | 2,025.50 | 2,025.50 | 2,000.00 | 2,000.00 | 2,000.00 | -6.08% | 2 |
| Oct 30, 2025 | 1,918.00 | 2,132.00 | 1,918.00 | 2,129.50 | 2,129.50 | 7.60% | 15 |
| Oct 29, 2025 | 1,950.00 | 2,024.00 | 1,950.00 | 1,979.00 | 1,979.00 | -1.20% | 37 |
| Oct 28, 2025 | 1,960.00 | 2,003.00 | 1,950.00 | 2,003.00 | 2,003.00 | -0.40% | 15 |
| Oct 27, 2025 | 1,920.00 | 2,011.00 | 1,920.00 | 2,011.00 | 2,011.00 | 5.91% | 128 |