MercadoLibre, Inc. (FRA:MLB1)
1,863.00
+63.00 (3.50%)
At close: Oct 23, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 636 |
| 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% | 31 |
| Sep 24, 2025 | 2,090.00 | 2,167.00 | 2,090.00 | 2,167.00 | 2,167.00 | 2.22% | 70 |
| Sep 23, 2025 | 2,055.00 | 2,120.00 | 2,055.00 | 2,120.00 | 2,120.00 | 3.11% | 2 |
| Sep 22, 2025 | 2,066.00 | 2,066.00 | 2,056.00 | 2,056.00 | 2,056.00 | -3.00% | 7 |
| Sep 19, 2025 | 2,087.00 | 2,127.50 | 2,087.00 | 2,119.50 | 2,119.50 | 0.64% | 3 |
| Sep 18, 2025 | 2,060.00 | 2,106.00 | 2,060.00 | 2,106.00 | 2,106.00 | 3.95% | 42 |
| Sep 17, 2025 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 3.56% | 1 |
| Sep 16, 2025 | 1,960.00 | 2,032.00 | 1,956.40 | 1,956.40 | 1,956.40 | -3.72% | 31 |
| Sep 15, 2025 | 1,975.00 | 2,032.00 | 1,933.40 | 2,032.00 | 2,032.00 | 2.26% | 28 |
| Sep 12, 2025 | 1,977.40 | 2,010.00 | 1,966.20 | 1,987.00 | 1,987.00 | -1.63% | 37 |
| Sep 11, 2025 | 1,993.80 | 2,030.00 | 1,986.20 | 2,020.00 | 2,020.00 | -0.10% | 8 |
| Sep 10, 2025 | 2,005.00 | 2,039.50 | 2,005.00 | 2,022.00 | 2,022.00 | -0.17% | 3 |
| Sep 9, 2025 | 1,970.00 | 2,026.00 | 1,970.00 | 2,025.50 | 2,025.50 | 1.28% | 14 |
| Sep 8, 2025 | 2,080.00 | 2,080.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.08% | 52 |
| Sep 5, 2025 | 2,054.00 | 2,100.00 | 2,042.50 | 2,042.50 | 2,042.50 | 1.52% | 12 |
| Sep 4, 2025 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | -2.42% | 6 |
| Sep 3, 2025 | 2,025.00 | 2,062.00 | 2,025.00 | 2,062.00 | 2,062.00 | -0.39% | 6 |
| Sep 2, 2025 | 2,090.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.98% | 50 |
| Sep 1, 2025 | 2,104.00 | 2,134.50 | 2,090.50 | 2,090.50 | 2,090.50 | -1.04% | 17 |
| Aug 29, 2025 | 2,104.00 | 2,140.00 | 2,104.00 | 2,112.50 | 2,112.50 | -1.74% | 6 |
| Aug 28, 2025 | 2,045.00 | 2,150.00 | 2,045.00 | 2,150.00 | 2,150.00 | 5.19% | 46 |
| Aug 27, 2025 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | -0.80% | 19 |
| Aug 26, 2025 | 2,041.00 | 2,080.00 | 2,041.00 | 2,060.50 | 2,060.50 | -1.13% | 19 |
| Aug 25, 2025 | 2,062.00 | 2,089.50 | 2,062.00 | 2,084.00 | 2,084.00 | 3.94% | 25 |
| Aug 22, 2025 | 2,010.00 | 2,040.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.47% | 25 |
| Aug 21, 2025 | 1,992.00 | 2,024.00 | 1,992.00 | 1,995.60 | 1,995.60 | -0.22% | 9 |
| Aug 20, 2025 | 2,000.00 | 2,027.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.42% | 6 |
| Aug 19, 2025 | 2,002.00 | 2,049.00 | 2,002.00 | 2,008.50 | 2,008.50 | -2.26% | 16 |
| Aug 18, 2025 | 2,030.00 | 2,055.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.05% | 5 |
| Aug 15, 2025 | 1,961.20 | 2,066.50 | 1,961.20 | 2,054.00 | 2,054.00 | 1.99% | 11 |