Skip to main content
logo
MercadoLibre, Inc. (LON:0K0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,160.18
-78.19 (-3.49%)
At close: Jan 30, 2026

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 20252,140.502,162.072,076.612,078.412,078.41-3.12%584
Dec 4, 20252,125.902,151.672,086.022,145.332,145.331.36%531
Dec 3, 20252,125.122,152.932,103.982,116.642,116.64-1.68%3,347
Dec 2, 20252,063.362,153.702,056.362,152.802,152.803.30%1,008
Dec 1, 20252,050.002,084.002,037.002,084.002,084.000.75%401
Nov 28, 20252,066.002,123.002,042.102,068.502,068.501.68%425
Nov 26, 20252,050.782,090.002,032.002,034.362,034.360.26%2,701
Nov 25, 20252,006.002,035.481,990.002,029.002,029.001.77%885
Nov 24, 20251,964.552,003.211,935.091,993.691,993.692.02%1,062
Nov 21, 20251,907.001,954.251,885.961,954.251,954.251.85%1,377
Nov 20, 20252,090.972,130.021,914.991,918.751,918.75-7.81%1,267
Nov 19, 20252,055.012,093.272,050.002,081.202,081.200.25%372
Nov 18, 20252,056.402,079.542,030.002,076.022,076.021.18%11,207
Nov 17, 20252,075.002,077.762,026.322,051.902,051.900.68%504