MercadoLibre, Inc. - MLB1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,704	1,707.4	1,707.4	1,708.2	1,674.8	115
February 19, 2026	1,713.8	1,714	1,714	1,721.8	1,697.8	114
February 18, 2026	1,674.4	1,698.2	1,698.2	1,725.8	1,669	255
February 17, 2026	1,679.8	1,663.4	1,663.4	1,695	1,638.4	347
February 16, 2026	1,690.4	1,667.4	1,667.4	1,700	1,667.4	262
February 13, 2026	1,694.4	1,661	1,661	1,699	1,661	204
February 12, 2026	1,746.2	1,705.8	1,705.8	1,776	1,705.8	357
February 11, 2026	1,712.6	1,691.8	1,691.8	1,724	1,672.6	111
February 10, 2026	1,711.4	1,736	1,736	1,747.8	1,700.2	216
February 09, 2026	1,687	1,678.2	1,678.2	1,687	1,652	474
February 06, 2026	1,724.2	1,668.8	1,668.8	1,739	1,622.8	480
February 05, 2026	1,740	1,749.4	1,749.4	1,772.6	1,732.2	463
February 04, 2026	1,779	1,748	1,748	1,787.2	1,691.4	225
February 03, 2026	1,829.6	1,769.8	1,769.8	1,834	1,763	206
February 02, 2026	1,755.8	1,834.2	1,834.2	1,842.2	1,754	537
January 30, 2026	1,850	1,828.4	1,828.4	1,867.2	1,813.6	264
January 29, 2026	1,893.2	1,868.4	1,868.4	1,905.6	1,864	138
January 28, 2026	1,927	1,918.8	1,918.8	1,946	1,911.8	198
January 27, 2026	1,866.6	1,887.2	1,887.2	1,905.8	1,850.2	147
January 26, 2026	1,804.2	1,856.6	1,856.6	1,862	1,794.2	195
January 23, 2026	1,840.6	1,809.8	1,809.8	1,844.2	1,790	183
January 22, 2026	1,772.2	1,817.6	1,817.6	1,846.6	1,772.2	408
January 21, 2026	1,745	1,772.2	1,772.2	1,772.2	1,725	286
January 20, 2026	1,754.6	1,792.2	1,792.2	1,792.2	1,725.8	431
January 19, 2026	1,800	1,757.2	1,757.2	1,800	1,755.2	92
January 16, 2026	1,811.2	1,796.2	1,796.2	1,824.4	1,795	68
January 15, 2026	1,807.8	1,842.4	1,842.4	1,849	1,807	166
January 14, 2026	1,787.4	1,760	1,760	1,795.8	1,760	204
January 13, 2026	1,844.4	1,773	1,773	1,849	1,747.6	340
January 12, 2026	1,861	1,841.2	1,841.2	1,867	1,824.8	280
January 09, 2026	1,872.8	1,865	1,865	1,880.6	1,863	131
January 08, 2026	1,842.8	1,861.8	1,861.8	1,885.6	1,842.8	240
January 07, 2026	1,875.4	1,866.2	1,866.2	1,900.4	1,823.6	492
January 06, 2026	1,852.4	1,897	1,897	1,910.6	1,817.8	696
January 05, 2026	1,699.6	1,862.6	1,862.6	1,862.6	1,699.6	948
January 02, 2026	1,728	1,693.4	1,693.4	1,743.2	1,680	449
December 30, 2025	1,713.4	1,718.6	1,718.6	1,719.6	1,712	168
December 29, 2025	1,698.8	1,712.4	1,712.4	1,725.2	1,690	547
December 23, 2025	1,694.6	1,681.8	1,681.8	1,704.2	1,680.6	293
December 22, 2025	1,717.6	1,686	1,686	1,717.6	1,672	170
December 19, 2025	1,688	1,712.8	1,712.8	1,712.8	1,682.4	81
December 18, 2025	1,640	1,684	1,684	1,686.2	1,638.4	229
December 17, 2025	1,653	1,630	1,630	1,665.4	1,618.4	413
December 16, 2025	1,666	1,631.4	1,631.4	1,688.6	1,631.4	1,351
December 15, 2025	1,726.8	1,703	1,703	1,727.2	1,685.4	152
December 12, 2025	1,733.4	1,716.8	1,716.8	1,744.8	1,714.4	172
December 11, 2025	1,696.8	1,723.4	1,723.4	1,735.8	1,677.2	385
December 10, 2025	1,786.2	1,718	1,718	1,786.2	1,694.4	363
December 09, 2025	1,790.8	1,764.6	1,764.6	1,798.2	1,758.8	232
December 08, 2025	1,790	1,792.8	1,792.8	1,820	1,786.8	307
December 05, 2025	1,844	1,832.6	1,832.6	1,852.6	1,832.6	145
December 04, 2025	1,821.4	1,825.6	1,825.6	1,826.2	1,789.2	333
December 03, 2025	1,826.4	1,831	1,831	1,844.4	1,812.8	269
December 02, 2025	1,787.8	1,838	1,838	1,847.8	1,773.6	176
December 01, 2025	1,775	1,787.8	1,787.8	1,789	1,753.4	113
November 28, 2025	1,773.6	1,789	1,789	1,802.2	1,757.8	199
November 27, 2025	1,760.6	1,761.6	1,761.6	1,761.6	1,757.2	43
November 26, 2025	1,786.4	1,773.4	1,773.4	1,799.8	1,768.6	98
November 25, 2025	1,737.6	1,755.6	1,755.6	1,755.6	1,735.2	101
November 24, 2025	1,706.6	1,713.8	1,713.8	1,730.4	1,684.6	199

MercadoLibre, Inc. (MLB1.DE) XETRA