MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,800.00
+67.00 (3.87%)
At close: Nov 28, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1,830.00 | 1,898.80 | 1,830.00 | 1,898.80 | 1,898.80 | 1.92% | 11 |
| Oct 23, 2025 | 1,788.00 | 1,863.00 | 1,788.00 | 1,863.00 | 1,863.00 | 3.50% | 37 |
| Oct 22, 2025 | 1,825.00 | 1,866.80 | 1,800.00 | 1,800.00 | 1,800.00 | -0.99% | 45 |
| Oct 21, 2025 | 1,785.00 | 1,830.00 | 1,785.00 | 1,818.00 | 1,818.00 | 2.71% | 19 |
| Oct 20, 2025 | 1,735.20 | 1,770.00 | 1,735.20 | 1,770.00 | 1,770.00 | 2.08% | 2 |
| Oct 17, 2025 | 1,720.00 | 1,759.80 | 1,700.00 | 1,734.00 | 1,734.00 | -0.91% | 49 |
| Oct 16, 2025 | 1,755.00 | 1,790.20 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 81 |
| Oct 15, 2025 | 1,878.00 | 1,880.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.57% | 47 |
| Oct 14, 2025 | 1,860.00 | 1,890.00 | 1,860.00 | 1,885.00 | 1,885.00 | -0.79% | 46 |
| Oct 13, 2025 | 1,836.20 | 1,900.00 | 1,836.20 | 1,900.00 | 1,900.00 | 0.98% | 11 |
| Oct 10, 2025 | 1,960.00 | 1,994.80 | 1,842.00 | 1,881.60 | 1,881.60 | 0.55% | 22 |
| Oct 9, 2025 | 1,850.00 | 1,890.00 | 1,850.00 | 1,871.40 | 1,871.40 | -0.46% | 37 |
| Oct 8, 2025 | 1,862.00 | 1,895.00 | 1,812.60 | 1,880.00 | 1,880.00 | 3.56% | 40 |
| Oct 7, 2025 | 1,860.00 | 1,865.00 | 1,799.80 | 1,815.40 | 1,815.40 | -2.75% | 55 |
| Oct 6, 2025 | 1,877.40 | 1,897.00 | 1,801.20 | 1,866.80 | 1,866.80 | -2.01% | 91 |
| Oct 3, 2025 | 1,900.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.78% | 19 |
| Oct 2, 2025 | 1,881.80 | 1,920.00 | 1,865.00 | 1,920.00 | 1,920.00 | 2.13% | 71 |
| Oct 1, 2025 | 2,006.00 | 2,010.00 | 1,879.80 | 1,880.00 | 1,880.00 | -6.00% | 79 |
| Sep 30, 2025 | 2,105.00 | 2,120.00 | 2,000.00 | 2,000.00 | 2,000.00 | -6.98% | 19 |
| Sep 29, 2025 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.47% | 12 |
| Sep 26, 2025 | 2,103.00 | 2,179.50 | 2,103.00 | 2,140.00 | 2,140.00 | -0.47% | 17 |
| Sep 25, 2025 | 2,112.00 | 2,159.50 | 2,112.00 | 2,150.00 | 2,150.00 | -0.78% | 3 |
| Sep 24, 2025 | 2,090.00 | 2,167.00 | 2,090.00 | 2,167.00 | 2,167.00 | 2.22% | 7 |
| Sep 23, 2025 | 2,055.00 | 2,120.00 | 2,055.00 | 2,120.00 | 2,120.00 | 3.11% | 2 |