MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,719.80
-10.20 (-0.59%)
At close: Feb 20, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,695.20 | 1,719.80 | 1,695.20 | 1,719.80 | 1,719.80 | -0.59% | 1 |
| Feb 19, 2026 | 1,698.00 | 1,730.00 | 1,698.00 | 1,730.00 | 1,730.00 | -0.35% | 63 |
| Feb 18, 2026 | 1,663.20 | 1,736.00 | 1,663.20 | 1,736.00 | 1,736.00 | 5.44% | 21 |
| Feb 17, 2026 | 1,658.40 | 1,685.00 | 1,635.80 | 1,646.40 | 1,646.40 | -3.29% | 20 |
| Feb 16, 2026 | 1,673.20 | 1,702.40 | 1,673.20 | 1,702.40 | 1,702.40 | 0.44% | 11 |
| Feb 13, 2026 | 1,681.80 | 1,695.00 | 1,681.80 | 1,695.00 | 1,695.00 | 0.70% | 5 |
| Feb 12, 2026 | 1,731.00 | 1,750.60 | 1,683.20 | 1,683.20 | 1,683.20 | -1.80% | 52 |
| Feb 11, 2026 | 1,690.60 | 1,714.00 | 1,690.60 | 1,714.00 | 1,714.00 | 0.82% | 33 |
| Feb 10, 2026 | 1,700.40 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.19% | 52 |
| Feb 9, 2026 | 1,672.00 | 1,692.40 | 1,648.00 | 1,680.00 | 1,680.00 | 2.23% | 70 |
| Feb 6, 2026 | 1,711.00 | 1,715.00 | 1,600.00 | 1,643.40 | 1,643.40 | -5.06% | 42 |
| Feb 5, 2026 | 1,734.00 | 1,734.00 | 1,712.00 | 1,731.00 | 1,731.00 | -1.31% | 8 |
| Feb 4, 2026 | 1,770.20 | 1,790.00 | 1,700.00 | 1,754.00 | 1,754.00 | 1.32% | 14 |
| Feb 3, 2026 | 1,814.00 | 1,839.20 | 1,731.20 | 1,731.20 | 1,731.20 | -7.74% | 44 |
| Feb 2, 2026 | 1,779.60 | 1,876.40 | 1,779.60 | 1,876.40 | 1,876.40 | 4.24% | 8 |
| 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 |