Skip to main content
logo
MercadoLibre, Inc. (FRA:MLB1)
Germany flag Germany · Delayed Price · Currency is EUR
2,000.00
-150.00 (-6.98%)
At close: Sep 30, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252,105.002,120.002,000.002,000.002,000.00-6.98%-
Sep 29, 20252,100.002,150.002,100.002,150.002,150.000.47%170
Sep 26, 20252,103.002,179.502,103.002,140.002,140.00-0.47%65
Sep 25, 20252,112.002,159.502,112.002,150.002,150.00-0.78%31
Sep 24, 20252,090.002,167.002,090.002,167.002,167.002.22%70
Sep 23, 20252,055.002,120.002,055.002,120.002,120.003.11%2
Sep 22, 20252,066.002,066.002,056.002,056.002,056.00-3.00%7
Sep 19, 20252,087.002,127.502,087.002,119.502,119.500.64%3
Sep 18, 20252,060.002,106.002,060.002,106.002,106.003.95%42
Sep 17, 20252,026.002,026.002,026.002,026.002,026.003.56%1
Sep 16, 20251,960.002,032.001,956.401,956.401,956.40-3.72%31
Sep 15, 20251,975.002,032.001,933.402,032.002,032.002.26%28
Sep 12, 20251,977.402,010.001,966.201,987.001,987.00-1.63%37
Sep 11, 20251,993.802,030.001,986.202,020.002,020.00-0.10%8
Sep 10, 20252,005.002,039.502,005.002,022.002,022.00-0.17%3
Sep 9, 20251,970.002,026.001,970.002,025.502,025.501.28%14
Sep 8, 20252,080.002,080.001,960.002,000.002,000.00-2.08%52
Sep 5, 20252,054.002,100.002,042.502,042.502,042.501.52%12
Sep 4, 20252,012.002,012.002,012.002,012.002,012.00-2.42%6
Sep 3, 20252,025.002,062.002,025.002,062.002,062.00-0.39%6
Sep 2, 20252,090.002,130.002,070.002,070.002,070.00-0.98%50
Sep 1, 20252,104.002,134.502,090.502,090.502,090.50-1.04%17
Aug 29, 20252,104.002,140.002,104.002,112.502,112.50-1.74%6
Aug 28, 20252,045.002,150.002,045.002,150.002,150.005.19%46
Aug 27, 20252,044.002,044.002,044.002,044.002,044.00-0.80%19
Aug 26, 20252,041.002,080.002,041.002,060.502,060.50-1.13%19
Aug 25, 20252,062.002,089.502,062.002,084.002,084.003.94%25
Aug 22, 20252,010.002,040.002,005.002,005.002,005.000.47%25
Aug 21, 20251,992.002,024.001,992.001,995.601,995.60-0.22%9
Aug 20, 20252,000.002,027.002,000.002,000.002,000.00-0.42%6
Aug 19, 20252,002.002,049.002,002.002,008.502,008.50-2.26%16
Aug 18, 20252,030.002,055.002,030.002,055.002,055.000.05%5
Aug 15, 20251,961.202,066.501,961.202,054.002,054.001.99%11
Aug 14, 20251,960.002,014.001,960.002,014.002,014.001.21%14
Aug 13, 20251,990.002,038.501,990.001,990.001,990.00-0.60%10
Aug 12, 20251,952.002,002.001,952.002,002.002,002.00-2.08%5
Aug 11, 20251,990.002,044.501,990.002,044.502,044.503.15%6
Aug 8, 20251,982.001,982.001,982.001,982.001,982.00-1.22%6
Aug 7, 20251,962.002,028.501,962.002,006.502,006.50-0.32%6
Aug 6, 20252,057.002,108.002,013.002,013.002,013.00-0.15%22
Aug 5, 20251,950.202,059.501,950.002,016.002,016.00-1.71%93
Aug 4, 20252,044.002,095.002,044.002,051.002,051.00-0.32%17
Aug 1, 20252,044.002,068.002,044.002,057.502,057.50-0.51%6
Jul 31, 20252,070.002,070.002,066.502,068.002,068.00-1.38%4
Jul 30, 20252,040.002,097.002,040.002,097.002,097.002.29%46
Jul 29, 20252,012.502,050.002,012.502,050.002,050.000.02%41
Jul 28, 20252,000.002,049.502,000.002,049.502,049.502.22%5
Jul 25, 20252,025.002,025.502,005.002,005.002,005.00-1.55%7
Jul 24, 20252,024.502,036.502,010.502,036.502,036.50-0.24%23
Jul 23, 20252,008.002,041.502,008.002,041.502,041.50-1.19%10