MercadoLibre, Inc. (FRA:MLB1)
Germany · Delayed Price · Currency is EUR 1,327.40
+11.00 (0.84%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:MLB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,327.40 | 1,327.40 | 1,327.40 | 1,327.40 | - | 0.84% | - |
| May 13, 2026 | 1,364.00 | 1,368.00 | 1,293.00 | 1,316.40 | 1,316.40 | -2.56% | 100 |
| May 12, 2026 | 1,311.00 | 1,351.00 | 1,310.20 | 1,351.00 | 1,351.00 | 2.05% | 29 |
| May 11, 2026 | 1,387.00 | 1,406.80 | 1,323.80 | 1,323.80 | 1,323.80 | -4.42% | 75 |
| May 8, 2026 | 1,506.60 | 1,529.80 | 1,385.00 | 1,385.00 | 1,385.00 | -12.12% | 85 |
| May 7, 2026 | 1,548.40 | 1,576.00 | 1,548.40 | 1,576.00 | 1,576.00 | 1.03% | 5 |
| May 6, 2026 | 1,535.00 | 1,560.00 | 1,518.60 | 1,560.00 | 1,560.00 | 0.32% | 22 |
| May 5, 2026 | 1,536.00 | 1,555.00 | 1,536.00 | 1,555.00 | 1,555.00 | -1.40% | 9 |
| May 4, 2026 | 1,559.20 | 1,580.00 | 1,559.20 | 1,577.00 | 1,577.00 | 4.12% | 525 |
| Apr 30, 2026 | 1,491.60 | 1,514.60 | 1,491.60 | 1,514.60 | 1,514.60 | -0.09% | 1 |
| Apr 29, 2026 | 1,515.40 | 1,537.40 | 1,500.00 | 1,516.00 | 1,516.00 | -2.67% | 24 |
| Apr 28, 2026 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 0.49% | - |
| Apr 27, 2026 | 1,544.60 | 1,568.00 | 1,544.60 | 1,550.00 | 1,550.00 | -0.54% | 27 |
| Apr 24, 2026 | 1,531.20 | 1,558.40 | 1,531.20 | 1,558.40 | 1,558.40 | -0.23% | 31 |
| Apr 23, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.64% | - |
| Apr 22, 2026 | 1,567.80 | 1,600.00 | 1,567.80 | 1,588.00 | 1,588.00 | -0.35% | 32 |
| Apr 21, 2026 | 1,593.60 | 1,609.80 | 1,580.20 | 1,593.60 | 1,593.60 | 0.54% | 9 |
| Apr 20, 2026 | 1,548.60 | 1,585.00 | 1,548.60 | 1,585.00 | 1,585.00 | 0.33% | 27 |
| Apr 17, 2026 | 1,528.40 | 1,579.80 | 1,528.40 | 1,579.80 | 1,579.80 | 2.80% | 5 |
| Apr 16, 2026 | 1,569.20 | 1,600.00 | 1,536.80 | 1,536.80 | 1,536.80 | -3.71% | 14 |
| Apr 15, 2026 | 1,541.20 | 1,596.00 | 1,541.20 | 1,596.00 | 1,596.00 | 1.89% | 12 |
| Apr 14, 2026 | 1,536.60 | 1,570.00 | 1,536.60 | 1,566.40 | 1,566.40 | 5.16% | 20 |
| Apr 13, 2026 | 1,509.40 | 1,509.40 | 1,489.60 | 1,489.60 | 1,489.60 | -3.13% | 12 |
| Apr 10, 2026 | 1,513.60 | 1,537.80 | 1,513.60 | 1,537.80 | 1,537.80 | 0.51% | 1 |
| Apr 9, 2026 | 1,501.40 | 1,539.00 | 1,501.40 | 1,530.00 | 1,530.00 | -1.76% | 14 |
| Apr 8, 2026 | 1,536.00 | 1,557.40 | 1,536.00 | 1,557.40 | 1,557.40 | 3.56% | 4 |
| Apr 7, 2026 | 1,484.20 | 1,510.00 | 1,484.20 | 1,503.80 | 1,503.80 | 1.62% | 25 |
| Apr 2, 2026 | 1,449.20 | 1,479.80 | 1,449.20 | 1,479.80 | 1,479.80 | -0.91% | 9 |
| Apr 1, 2026 | 1,500.00 | 1,511.40 | 1,487.40 | 1,493.40 | 1,493.40 | -0.69% | 20 |
| Mar 31, 2026 | 1,405.60 | 1,503.80 | 1,402.60 | 1,503.80 | 1,503.80 | 6.47% | 15 |
| Mar 30, 2026 | 1,392.20 | 1,412.40 | 1,390.00 | 1,412.40 | 1,412.40 | 1.96% | 6 |
| Mar 27, 2026 | 1,402.00 | 1,410.00 | 1,385.20 | 1,385.20 | 1,385.20 | -2.11% | 6 |
| Mar 26, 2026 | 1,398.00 | 1,426.00 | 1,398.00 | 1,415.00 | 1,415.00 | 2.17% | 5 |
| Mar 25, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.01% | - |
| Mar 24, 2026 | 1,416.80 | 1,420.00 | 1,385.20 | 1,385.20 | 1,385.20 | -3.94% | 19 |
| Mar 23, 2026 | 1,406.60 | 1,450.80 | 1,386.60 | 1,442.00 | 1,442.00 | -0.84% | 17 |
| Mar 20, 2026 | 1,428.00 | 1,454.20 | 1,428.00 | 1,454.20 | 1,454.20 | 0.40% | 7 |
| Mar 19, 2026 | 1,454.00 | 1,485.00 | 1,448.40 | 1,448.40 | 1,448.40 | -3.19% | 27 |
| Mar 18, 2026 | 1,486.60 | 1,500.00 | 1,486.60 | 1,496.20 | 1,496.20 | -0.58% | 12 |
| Mar 17, 2026 | 1,481.00 | 1,505.00 | 1,481.00 | 1,505.00 | 1,505.00 | -0.63% | 1 |
| Mar 16, 2026 | 1,452.20 | 1,514.60 | 1,450.00 | 1,514.60 | 1,514.60 | 3.39% | 22 |
| Mar 13, 2026 | 1,439.60 | 1,465.00 | 1,432.20 | 1,465.00 | 1,465.00 | 0.83% | 35 |
| Mar 12, 2026 | 1,498.60 | 1,502.60 | 1,453.00 | 1,453.00 | 1,453.00 | -3.18% | 48 |
| Mar 11, 2026 | 1,494.60 | 1,536.80 | 1,494.60 | 1,500.80 | 1,500.80 | -0.08% | 10 |
| Mar 10, 2026 | 1,520.60 | 1,523.60 | 1,502.00 | 1,502.00 | 1,502.00 | 0.09% | 6 |
| Mar 9, 2026 | 1,511.40 | 1,551.00 | 1,500.60 | 1,500.60 | 1,500.60 | -1.92% | 11 |
| Mar 6, 2026 | 1,551.20 | 1,551.80 | 1,522.00 | 1,530.00 | 1,530.00 | 1.23% | 37 |
| Mar 5, 2026 | 1,513.40 | 1,558.20 | 1,511.40 | 1,511.40 | 1,511.40 | -1.70% | 19 |
| Mar 4, 2026 | 1,460.20 | 1,568.20 | 1,454.40 | 1,537.60 | 1,537.60 | 2.66% | 44 |
| Mar 3, 2026 | 1,500.40 | 1,515.40 | 1,419.40 | 1,497.80 | 1,497.80 | -2.99% | 81 |