MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,679.60
+41.20 (2.51%)
At close: Aug 5, 2026
FRA:MLB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,632.60 | 1,645.00 | 1,632.60 | 1,645.00 | - | 0.40% | - |
| Aug 4, 2026 | 1,642.60 | 1,648.00 | 1,638.40 | 1,638.40 | 1,638.40 | -0.52% | 10 |
| Aug 3, 2026 | 1,626.60 | 1,647.00 | 1,626.60 | 1,647.00 | 1,647.00 | 0.70% | 11 |
| Jul 31, 2026 | 1,635.60 | 1,635.60 | 1,635.60 | 1,635.60 | 1,635.60 | 0.96% | 10 |
| Jul 30, 2026 | 1,619.40 | 1,642.00 | 1,619.40 | 1,620.00 | 1,620.00 | 0.02% | 10 |
| Jul 29, 2026 | 1,619.60 | 1,619.60 | 1,619.60 | 1,619.60 | 1,619.60 | -0.49% | - |
| Jul 28, 2026 | 1,582.80 | 1,627.60 | 1,582.80 | 1,627.60 | 1,627.60 | 1.09% | 2 |
| Jul 27, 2026 | 1,583.20 | 1,620.00 | 1,582.80 | 1,610.00 | 1,610.00 | 2.67% | 17 |
| Jul 24, 2026 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | 0.31% | - |
| Jul 23, 2026 | 1,558.60 | 1,563.40 | 1,558.60 | 1,563.40 | 1,563.40 | -0.59% | 1 |
| Jul 22, 2026 | 1,582.80 | 1,585.00 | 1,572.60 | 1,572.60 | 1,572.60 | -1.81% | 6 |
| Jul 21, 2026 | 1,601.60 | 1,601.60 | 1,601.60 | 1,601.60 | 1,601.60 | 1.79% | - |
| Jul 20, 2026 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | -0.10% | - |
| Jul 17, 2026 | 1,596.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.34% | 22 |
| Jul 16, 2026 | 1,596.40 | 1,596.40 | 1,596.40 | 1,596.40 | 1,596.40 | -3.83% | - |
| Jul 15, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.72% | 9 |
| Jul 14, 2026 | 1,629.00 | 1,632.00 | 1,629.00 | 1,632.00 | 1,632.00 | -0.91% | 3 |
| Jul 13, 2026 | 1,626.40 | 1,648.00 | 1,620.00 | 1,647.00 | 1,647.00 | 2.30% | 28 |
| Jul 10, 2026 | 1,565.80 | 1,610.00 | 1,565.80 | 1,610.00 | 1,610.00 | 3.24% | 2 |
| Jul 9, 2026 | 1,576.20 | 1,576.20 | 1,548.00 | 1,559.40 | 1,559.40 | 0.71% | 5 |
| Jul 8, 2026 | 1,573.80 | 1,573.80 | 1,548.40 | 1,548.40 | 1,548.40 | -3.22% | 1 |
| Jul 7, 2026 | 1,563.20 | 1,600.00 | 1,563.20 | 1,600.00 | 1,600.00 | 0.65% | 15 |
| Jul 6, 2026 | 1,536.40 | 1,589.60 | 1,536.40 | 1,589.60 | 1,589.60 | 1.94% | 4 |
| Jul 3, 2026 | 1,535.20 | 1,559.40 | 1,535.20 | 1,559.40 | 1,559.40 | 2.82% | 3 |
| Jul 2, 2026 | 1,516.60 | 1,516.60 | 1,516.60 | 1,516.60 | 1,516.60 | 0.11% | - |
| Jul 1, 2026 | 1,473.00 | 1,515.00 | 1,470.00 | 1,515.00 | 1,515.00 | 1.00% | 279 |
| Jun 30, 2026 | 1,469.20 | 1,500.00 | 1,469.20 | 1,500.00 | 1,500.00 | 0.71% | 17 |
| Jun 29, 2026 | 1,468.80 | 1,501.80 | 1,468.80 | 1,489.40 | 1,489.40 | 4.15% | 15 |
| Jun 26, 2026 | 1,402.40 | 1,430.00 | 1,402.40 | 1,430.00 | 1,430.00 | -2.87% | 9 |
| Jun 25, 2026 | 1,439.20 | 1,472.20 | 1,439.20 | 1,472.20 | 1,472.20 | 6.56% | 12 |
| Jun 24, 2026 | 1,385.00 | 1,385.00 | 1,381.60 | 1,381.60 | 1,381.60 | -2.19% | 2 |
| Jun 23, 2026 | 1,366.20 | 1,412.60 | 1,366.20 | 1,412.60 | 1,412.60 | 0.50% | 42 |
| Jun 22, 2026 | 1,442.20 | 1,442.20 | 1,400.40 | 1,405.60 | 1,405.60 | -0.34% | 15 |
| Jun 19, 2026 | 1,401.20 | 1,430.40 | 1,401.20 | 1,410.40 | 1,410.40 | -1.02% | 31 |
| Jun 18, 2026 | 1,438.80 | 1,454.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.64% | 43 |
| Jun 17, 2026 | 1,434.60 | 1,463.60 | 1,434.60 | 1,463.60 | 1,463.60 | 0.58% | 17 |
| Jun 16, 2026 | 1,410.00 | 1,455.20 | 1,410.00 | 1,455.20 | 1,455.20 | 1.58% | 122 |
| Jun 15, 2026 | 1,377.80 | 1,432.60 | 1,377.80 | 1,432.60 | 1,432.60 | 4.46% | 8 |
| Jun 12, 2026 | 1,382.60 | 1,402.60 | 1,355.40 | 1,371.40 | 1,371.40 | 1.74% | 28 |
| Jun 11, 2026 | 1,370.80 | 1,370.80 | 1,348.00 | 1,348.00 | 1,348.00 | -4.04% | 4 |
| Jun 10, 2026 | 1,404.80 | 1,404.80 | 1,404.80 | 1,404.80 | 1,404.80 | 2.12% | - |
| Jun 9, 2026 | 1,390.00 | 1,390.00 | 1,374.40 | 1,375.60 | 1,375.60 | -2.98% | 7 |
| Jun 8, 2026 | 1,384.00 | 1,417.80 | 1,384.00 | 1,417.80 | 1,417.80 | 2.50% | 9 |
| Jun 5, 2026 | 1,388.80 | 1,388.80 | 1,383.20 | 1,383.20 | 1,383.20 | -3.48% | 9 |
| Jun 4, 2026 | 1,395.20 | 1,441.00 | 1,389.00 | 1,433.00 | 1,433.00 | 1.49% | 32 |
| Jun 3, 2026 | 1,428.00 | 1,460.80 | 1,410.00 | 1,412.00 | 1,412.00 | -1.40% | 19 |
| Jun 2, 2026 | 1,472.00 | 1,504.20 | 1,432.00 | 1,432.00 | 1,432.00 | -2.59% | 41 |
| Jun 1, 2026 | 1,448.20 | 1,480.40 | 1,448.20 | 1,470.00 | 1,470.00 | 0.55% | 42 |
| May 29, 2026 | 1,446.60 | 1,462.00 | 1,446.60 | 1,462.00 | 1,462.00 | 1.11% | 7 |
| May 28, 2026 | 1,449.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 23 |