MercadoLibre, Inc. (VIE:MELI)
Austria · Delayed Price · Currency is EUR 1,749.00
-13.80 (-0.78%)
At close: Feb 4, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,783.00 | 1,783.20 | 1,724.00 | 1,749.00 | 1,749.00 | -0.78% | 30 |
| Feb 3, 2026 | 1,825.80 | 1,831.00 | 1,762.80 | 1,762.80 | 1,762.80 | -3.92% | 38 |
| Feb 2, 2026 | 1,776.40 | 1,834.80 | 1,761.00 | 1,834.80 | 1,834.80 | 0.67% | 16 |
| Jan 30, 2026 | 1,844.80 | 1,852.00 | 1,822.60 | 1,822.60 | 1,822.60 | -2.35% | 10 |
| Jan 29, 2026 | 1,899.60 | 1,903.20 | 1,865.60 | 1,866.40 | 1,866.40 | -2.86% | 32 |
| Jan 28, 2026 | 1,915.60 | 1,951.60 | 1,915.60 | 1,921.40 | 1,921.40 | 1.64% | 21 |
| Jan 27, 2026 | 1,865.40 | 1,897.00 | 1,852.40 | 1,890.40 | 1,890.40 | 1.75% | 21 |
| Jan 26, 2026 | 1,800.80 | 1,857.80 | 1,795.40 | 1,857.80 | 1,857.80 | 2.44% | 7 |
| Jan 23, 2026 | 1,840.20 | 1,840.20 | 1,812.80 | 1,813.60 | 1,813.60 | -0.22% | 29 |
| Jan 22, 2026 | 1,773.80 | 1,823.80 | 1,773.80 | 1,817.60 | 1,817.60 | 2.67% | 18 |
| Jan 21, 2026 | 1,743.60 | 1,770.40 | 1,732.20 | 1,770.40 | 1,770.40 | -1.00% | 6 |
| Jan 20, 2026 | 1,754.80 | 1,788.20 | 1,729.80 | 1,788.20 | 1,788.20 | 0.69% | 6 |
| Jan 19, 2026 | 1,750.20 | 1,776.00 | 1,750.20 | 1,776.00 | 1,776.00 | -1.21% | 3 |
| Jan 16, 2026 | 1,810.00 | 1,822.80 | 1,797.80 | 1,797.80 | 1,797.80 | -2.40% | 17 |
| Jan 15, 2026 | 1,803.20 | 1,848.00 | 1,803.20 | 1,842.00 | 1,842.00 | 4.56% | 25 |
| Jan 14, 2026 | 1,782.20 | 1,784.00 | 1,761.60 | 1,761.60 | 1,761.60 | -0.69% | - |
| Jan 13, 2026 | 1,844.40 | 1,846.80 | 1,769.20 | 1,773.80 | 1,773.80 | -3.58% | 69 |
| Jan 12, 2026 | 1,862.80 | 1,862.80 | 1,826.80 | 1,839.60 | 1,839.60 | -1.56% | 16 |
| Jan 9, 2026 | 1,869.20 | 1,883.80 | 1,868.80 | 1,868.80 | 1,868.80 | 0.48% | 3 |
| Jan 8, 2026 | 1,846.40 | 1,881.20 | 1,846.40 | 1,859.80 | 1,859.80 | -0.29% | 30 |
| Jan 7, 2026 | 1,871.00 | 1,888.00 | 1,862.60 | 1,865.20 | 1,865.20 | -1.71% | 19 |
| Jan 6, 2026 | 1,847.00 | 1,897.60 | 1,825.20 | 1,897.60 | 1,897.60 | 2.09% | 31 |
| Jan 5, 2026 | 1,702.20 | 1,858.80 | 1,702.20 | 1,858.80 | 1,858.80 | 9.91% | 23 |
| Jan 2, 2026 | 1,730.00 | 1,736.40 | 1,682.80 | 1,691.20 | 1,691.20 | -1.53% | 9 |
| Dec 30, 2025 | 1,715.60 | 1,717.40 | 1,715.60 | 1,717.40 | 1,717.40 | 0.25% | - |
| Dec 29, 2025 | 1,701.20 | 1,713.20 | 1,692.00 | 1,713.20 | 1,713.20 | 1.99% | 11 |
| Dec 23, 2025 | 1,689.40 | 1,697.60 | 1,679.80 | 1,679.80 | 1,679.80 | -0.37% | - |
| Dec 22, 2025 | 1,714.20 | 1,715.60 | 1,676.60 | 1,686.00 | 1,686.00 | -1.51% | 10 |
| Dec 19, 2025 | 1,684.20 | 1,711.80 | 1,684.20 | 1,711.80 | 1,711.80 | 1.71% | 11 |
| Dec 18, 2025 | 1,637.80 | 1,683.00 | 1,637.80 | 1,683.00 | 1,683.00 | 3.54% | 18 |
| Dec 17, 2025 | 1,658.00 | 1,663.60 | 1,625.40 | 1,625.40 | 1,625.40 | -0.32% | 1 |
| Dec 16, 2025 | 1,661.00 | 1,685.00 | 1,630.60 | 1,630.60 | 1,630.60 | -4.25% | 15 |
| Dec 15, 2025 | 1,721.60 | 1,727.40 | 1,703.00 | 1,703.00 | 1,703.00 | -1.10% | 12 |
| Dec 12, 2025 | 1,734.80 | 1,734.80 | 1,712.60 | 1,722.00 | 1,722.00 | 0.17% | 14 |
| Dec 11, 2025 | 1,681.80 | 1,730.00 | 1,681.80 | 1,719.00 | 1,719.00 | 0.28% | 10 |
| Dec 10, 2025 | 1,778.40 | 1,778.40 | 1,711.80 | 1,714.20 | 1,714.20 | -2.68% | 54 |
| Dec 9, 2025 | 1,794.00 | 1,796.20 | 1,761.40 | 1,761.40 | 1,761.40 | -2.11% | 19 |
| Dec 8, 2025 | 1,787.80 | 1,803.60 | 1,787.80 | 1,799.40 | 1,799.40 | -2.20% | 5 |
| Dec 5, 2025 | 1,840.40 | 1,851.80 | 1,838.80 | 1,839.80 | 1,839.80 | 0.94% | 7 |
| Dec 4, 2025 | 1,821.80 | 1,827.00 | 1,817.40 | 1,822.60 | 1,822.60 | -0.46% | 11 |
| Dec 3, 2025 | 1,825.00 | 1,831.00 | 1,820.80 | 1,831.00 | 1,831.00 | -0.16% | - |
| Dec 2, 2025 | 1,777.20 | 1,834.00 | 1,773.00 | 1,834.00 | 1,834.00 | 2.46% | 11 |
| Dec 1, 2025 | 1,771.60 | 1,790.00 | 1,759.80 | 1,790.00 | 1,790.00 | 0.20% | 7 |
| Nov 28, 2025 | 1,771.20 | 1,788.60 | 1,768.60 | 1,786.40 | 1,786.40 | 1.27% | 13 |
| Nov 27, 2025 | 1,752.00 | 1,771.00 | 1,752.00 | 1,764.00 | 1,764.00 | -0.47% | 5 |
| Nov 26, 2025 | 1,789.00 | 1,793.80 | 1,772.40 | 1,772.40 | 1,772.40 | 1.06% | - |
| Nov 25, 2025 | 1,740.40 | 1,753.80 | 1,726.80 | 1,753.80 | 1,753.80 | 2.33% | 10 |
| Nov 24, 2025 | 1,710.60 | 1,714.40 | 1,699.40 | 1,713.80 | 1,713.80 | 2.89% | 23 |
| Nov 21, 2025 | 1,667.20 | 1,683.20 | 1,648.60 | 1,665.60 | 1,665.60 | -3.14% | 27 |
| Nov 20, 2025 | 1,819.40 | 1,826.40 | 1,719.60 | 1,719.60 | 1,719.60 | -4.25% | 19 |