Skip to main content
logo
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,014.43
+22.42 (1.13%)
At close: Feb 20, 2026

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,000.002,030.001,967.982,014.432,014.431.13%644
Feb 19, 20262,010.002,030.001,990.001,992.001,992.00-1.08%249
Feb 18, 20261,976.072,043.801,950.002,013.692,013.692.18%2,694
Feb 17, 20261,992.922,017.001,931.121,970.651,970.65-0.34%990
Feb 13, 20262,011.002,060.001,967.011,977.351,977.35-1.77%458
Feb 12, 20262,035.672,113.911,995.912,012.942,012.94-0.71%1,187
Feb 11, 20262,070.002,070.001,972.002,027.392,027.39-0.61%455
Feb 10, 20262,048.232,082.992,000.032,039.852,039.851.26%324
Feb 9, 20262,025.002,025.001,958.882,014.502,014.502.03%459
Feb 6, 20262,022.002,090.001,914.071,974.401,974.40-3.76%1,719
Feb 5, 20262,052.002,092.352,021.002,051.552,051.55-0.84%564
Feb 4, 20262,100.002,140.001,987.002,068.852,068.85-0.79%1,031
Feb 3, 20262,180.002,196.072,066.642,085.342,085.34-3.08%691
Feb 2, 20262,098.622,183.842,088.592,151.552,151.55-0.40%497
Jan 30, 20262,217.982,260.002,136.262,160.182,160.18-3.49%804
Jan 29, 20262,273.632,292.932,221.242,238.372,238.37-2.04%4,888
Jan 28, 20262,297.122,341.912,273.822,285.002,285.00-0.04%526
Jan 27, 20262,216.142,293.102,199.402,286.002,286.003.94%555
Jan 26, 20262,121.582,240.502,100.002,199.402,199.403.70%1,095
Jan 23, 20262,160.002,169.992,100.742,120.962,120.96-0.49%251
Jan 22, 20262,070.222,164.842,060.792,131.372,131.372.35%930
Jan 21, 20262,078.752,088.512,020.202,082.402,082.400.94%565
Jan 20, 20262,055.772,108.822,010.002,063.002,063.00-0.53%1,066
Jan 16, 20262,102.242,130.012,062.752,074.012,074.01-1.31%340
Jan 15, 20262,090.642,147.982,086.302,101.472,101.471.38%2,196
Jan 14, 20262,079.752,100.002,042.002,072.842,072.840.71%483
Jan 13, 20262,140.942,161.862,032.392,058.262,058.26-4.19%797
Jan 12, 20262,179.802,200.002,124.442,148.312,148.31-1.00%457
Jan 9, 20262,179.712,200.002,160.032,169.992,169.990.11%1,216
Jan 8, 20262,161.002,196.512,146.002,167.522,167.520.03%893
Jan 7, 20262,184.002,219.992,132.482,166.942,166.94-2.01%464
Jan 6, 20262,154.002,238.562,120.002,211.452,211.451.56%980
Jan 5, 20261,984.352,210.821,980.002,177.442,177.4410.13%1,575
Jan 2, 20262,022.622,045.001,970.981,977.231,977.23-2.06%780
Dec 31, 20252,010.002,027.731,982.002,018.832,018.830.03%312
Dec 30, 20252,010.002,045.001,997.062,018.132,018.130.41%486
Dec 29, 20252,005.712,036.271,965.002,009.872,009.870.46%434
Dec 24, 20251,995.002,007.661,984.992,000.602,000.600.79%125
Dec 23, 20251,996.532,030.001,974.001,984.941,984.940.10%1,862
Dec 22, 20252,012.612,050.001,960.041,982.941,982.94-1.05%758
Dec 19, 20251,965.002,013.991,962.002,003.942,003.941.66%353
Dec 18, 20251,920.001,981.261,900.001,971.181,971.182.01%566
Dec 17, 20251,942.381,954.271,901.621,932.381,932.380.86%617
Dec 16, 20251,958.101,987.171,912.091,915.881,915.88-3.07%910
Dec 15, 20252,030.002,050.001,976.001,976.631,976.63-2.46%862
Dec 12, 20252,024.002,060.002,007.922,026.522,026.520.11%210
Dec 11, 20251,962.002,042.051,960.002,024.322,024.322.38%1,317
Dec 10, 20252,073.092,083.981,957.691,977.311,977.31-4.27%998
Dec 9, 20252,083.842,098.522,045.002,065.462,065.46-0.53%736
Dec 8, 20252,070.002,120.112,070.002,076.522,076.52-0.09%1,598