MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,609.40
-27.80 (-1.70%)
At close: Oct 23, 2026
FRA:MLB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,619.00 | 1,620.20 | 1,608.80 | 1,609.40 | 1,609.40 | -1.70% | 4 |
| Oct 22, 2026 | 1,632.00 | 1,641.20 | 1,632.00 | 1,637.20 | 1,637.20 | -1.49% | 5 |
| Oct 21, 2026 | 1,665.80 | 1,665.80 | 1,662.00 | 1,662.00 | 1,662.00 | 1.12% | - |
| Oct 20, 2026 | 1,635.00 | 1,643.60 | 1,635.00 | 1,643.60 | 1,643.60 | - | 10 |
| Oct 19, 2026 | 1,668.60 | 1,668.60 | 1,613.20 | 1,643.60 | 1,643.60 | 0.40% | 15 |
| Oct 16, 2026 | 1,642.20 | 1,642.20 | 1,637.00 | 1,637.00 | 1,637.00 | 1.61% | - |
| Oct 15, 2026 | 1,621.80 | 1,621.80 | 1,611.00 | 1,611.00 | 1,611.00 | -3.16% | 45 |
| Oct 14, 2026 | 1,662.60 | 1,663.60 | 1,662.60 | 1,663.60 | 1,663.60 | -1.34% | 6 |
| Oct 13, 2026 | 1,677.60 | 1,686.20 | 1,677.60 | 1,686.20 | 1,686.20 | -0.75% | 50 |
| Oct 12, 2026 | 1,680.20 | 1,699.00 | 1,680.20 | 1,699.00 | 1,699.00 | 2.97% | 167 |
| Oct 9, 2026 | 1,645.60 | 1,650.00 | 1,645.60 | 1,650.00 | 1,650.00 | -0.51% | 12 |
| Oct 8, 2026 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.40 | 0.97% | - |
| Oct 7, 2026 | 1,642.40 | 1,642.40 | 1,642.40 | 1,642.40 | 1,642.40 | -0.76% | - |
| Oct 6, 2026 | 1,648.80 | 1,660.00 | 1,648.80 | 1,655.00 | 1,655.00 | -0.84% | 8 |
| Oct 5, 2026 | 1,542.60 | 1,669.00 | 1,542.60 | 1,669.00 | 1,669.00 | 11.19% | 4 |
| Oct 2, 2026 | 1,491.20 | 1,501.00 | 1,491.20 | 1,501.00 | 1,501.00 | -0.27% | 3 |
| Oct 1, 2026 | 1,525.40 | 1,525.40 | 1,479.80 | 1,505.00 | 1,505.00 | 1.21% | 3 |
| Sep 30, 2026 | 1,511.80 | 1,511.80 | 1,487.00 | 1,487.00 | 1,487.00 | -1.90% | 25 |
| Sep 29, 2026 | 1,493.00 | 1,515.80 | 1,493.00 | 1,515.80 | 1,515.80 | 0.21% | 2 |
| Sep 28, 2026 | 1,523.00 | 1,523.00 | 1,512.60 | 1,512.60 | 1,512.60 | -1.36% | 10 |
| Sep 25, 2026 | 1,531.20 | 1,535.00 | 1,531.20 | 1,533.40 | 1,533.40 | -0.94% | 4 |
| Sep 24, 2026 | 1,562.40 | 1,606.60 | 1,548.00 | 1,548.00 | 1,548.00 | -1.01% | 70 |
| Sep 23, 2026 | 1,587.80 | 1,612.40 | 1,563.80 | 1,563.80 | 1,563.80 | -2.48% | 13 |
| Sep 22, 2026 | 1,576.00 | 1,604.20 | 1,576.00 | 1,603.60 | 1,603.60 | 1.07% | 6 |
| Sep 21, 2026 | 1,553.40 | 1,586.60 | 1,553.40 | 1,586.60 | 1,586.60 | 1.93% | 5 |
| Sep 18, 2026 | 1,582.20 | 1,590.00 | 1,556.60 | 1,556.60 | 1,556.60 | -3.02% | 12 |
| Sep 17, 2026 | 1,599.40 | 1,626.00 | 1,599.40 | 1,605.00 | 1,605.00 | 0.31% | 7 |
| Sep 16, 2026 | 1,575.40 | 1,600.00 | 1,573.20 | 1,600.00 | 1,600.00 | -1.94% | 7 |
| Sep 15, 2026 | 1,631.60 | 1,631.60 | 1,631.60 | 1,631.60 | 1,631.60 | 0.10% | - |
| Sep 14, 2026 | 1,620.80 | 1,630.00 | 1,620.80 | 1,630.00 | 1,630.00 | -1.03% | 1 |
| Sep 11, 2026 | 1,658.00 | 1,660.60 | 1,647.00 | 1,647.00 | 1,647.00 | 2.62% | 34 |
| Sep 10, 2026 | 1,604.20 | 1,605.00 | 1,604.20 | 1,605.00 | 1,605.00 | -1.33% | 20 |
| Sep 9, 2026 | 1,645.40 | 1,645.40 | 1,626.60 | 1,626.60 | 1,626.60 | -2.31% | 10 |
| Sep 8, 2026 | 1,684.40 | 1,698.00 | 1,643.40 | 1,665.00 | 1,665.00 | -1.01% | 36 |
| Sep 7, 2026 | 1,700.00 | 1,700.00 | 1,677.40 | 1,682.00 | 1,682.00 | -1.12% | 18 |
| Sep 4, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | -2.58% | - |
| Sep 3, 2026 | 1,717.60 | 1,760.00 | 1,717.60 | 1,746.00 | 1,746.00 | 2.11% | 54 |
| Sep 2, 2026 | 1,680.80 | 1,711.00 | 1,680.80 | 1,710.00 | 1,710.00 | 3.29% | 13 |
| Sep 1, 2026 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | -2.61% | - |
| Aug 31, 2026 | 1,680.80 | 1,700.00 | 1,680.80 | 1,700.00 | 1,700.00 | 0.27% | 35 |
| Aug 28, 2026 | 1,643.00 | 1,695.40 | 1,643.00 | 1,695.40 | 1,695.40 | 1.78% | 7 |
| Aug 27, 2026 | 1,665.80 | 1,665.80 | 1,665.80 | 1,665.80 | 1,665.80 | -1.43% | - |
| Aug 26, 2026 | 1,697.60 | 1,718.80 | 1,690.00 | 1,690.00 | 1,690.00 | -0.87% | 26 |
| Aug 25, 2026 | 1,661.60 | 1,715.00 | 1,661.60 | 1,704.80 | 1,704.80 | 1.67% | 14 |
| Aug 24, 2026 | 1,630.60 | 1,677.80 | 1,630.60 | 1,676.80 | 1,676.80 | 2.73% | 18 |
| Aug 21, 2026 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 1.17% | - |
| Aug 20, 2026 | 1,623.80 | 1,623.80 | 1,613.40 | 1,613.40 | 1,613.40 | 3.18% | 2 |
| Aug 19, 2026 | 1,520.20 | 1,563.60 | 1,520.20 | 1,563.60 | 1,563.60 | 1.53% | 3 |
| Aug 18, 2026 | 1,524.60 | 1,540.00 | 1,524.60 | 1,540.00 | 1,540.00 | -0.82% | 2 |
| Aug 17, 2026 | 1,580.20 | 1,590.00 | 1,540.00 | 1,552.80 | 1,552.80 | -1.25% | 49 |