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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,140.5	2,124	2,124	2,149.5	2,124	131
September 25, 2025	2,132	2,115.5	2,115.5	2,140	2,099	279
September 24, 2025	2,121.5	2,126	2,126	2,151.5	2,117	457
September 23, 2025	2,082.5	2,102.5	2,102.5	2,113.5	2,071.5	237
September 22, 2025	2,108	2,108	2,108	2,108	2,108	246
September 19, 2025	2,122	2,108	2,108	2,125	2,095.5	306
September 18, 2025	2,069.5	2,138	2,138	2,138	2,065	689
September 17, 2025	2,014	2,039	2,039	2,058.5	2,008.5	179
September 16, 2025	1,992	1,995.6	1,995.6	2,020	1,978.2	222
September 15, 2025	1,996.6	1,971	1,971	1,997.8	1,969.6	362
September 12, 2025	1,998	1,989.4	1,989.4	1,999.2	1,962.2	416
September 11, 2025	2,012.5	2,012	2,012	2,018.5	2,002.5	330
September 10, 2025	2,025	1,999.2	1,999.2	2,049	1,996.4	574
September 09, 2025	1,993.6	2,006.5	2,006.5	2,017	1,993.6	392
September 08, 2025	2,056.5	1,993	1,993	2,056.5	1,960	926
September 05, 2025	2,069.5	2,005.5	2,005.5	2,082	1,980.2	1,964
September 04, 2025	2,041.5	2,056.5	2,056.5	2,072.5	2,041	306
September 03, 2025	2,052.5	2,013.5	2,013.5	2,057	2,013.5	101
September 02, 2025	2,122	2,055	2,055	2,125	2,055	581
September 01, 2025	2,112	2,125	2,125	2,125	2,106.5	51
August 29, 2025	2,127	2,102	2,102	2,145	2,102	552
August 28, 2025	2,085	2,135.5	2,135.5	2,144	2,060	722
August 27, 2025	2,069	2,087	2,087	2,087.5	2,056.5	242
August 26, 2025	2,072.5	2,069	2,069	2,081	2,060.5	502
August 25, 2025	2,080.5	2,062.5	2,062.5	2,081.5	2,040	143
August 22, 2025	2,015.5	2,059	2,059	2,059	2,015.5	296
August 21, 2025	2,012	2,009	2,009	2,028.5	2,006.5	262
August 20, 2025	2,006	2,018	2,018	2,027.5	1,997	398
August 19, 2025	2,022	2,028.5	2,028.5	2,038	2,016	372
August 18, 2025	2,032.5	2,042.5	2,042.5	2,071.5	2,032.5	162
August 15, 2025	2,002.5	2,054	2,054	2,077	1,996	765
August 14, 2025	1,983.4	2,004.5	2,004.5	2,011	1,983.2	177
August 13, 2025	2,014	1,987.4	1,987.4	2,044	1,976.2	495
August 12, 2025	1,988	2,020	2,020	2,037.5	1,977.2	573
August 11, 2025	2,029	2,012	2,012	2,031.5	2,012	300
August 08, 2025	2,011.5	1,985	1,985	2,011.5	1,977.2	197
August 07, 2025	1,983.8	2,025	2,025	2,034	1,983.8	269
August 06, 2025	2,077.5	1,997	1,997	2,093	1,973.8	571
August 05, 2025	1,960.6	2,077.5	2,077.5	2,097	1,943.6	1,452
August 04, 2025	2,087.5	2,062.5	2,062.5	2,096.5	2,050.5	170
August 01, 2025	2,079	2,054.5	2,054.5	2,079	2,039.5	290
July 31, 2025	2,085.5	2,079	2,079	2,087	2,067	275
July 30, 2025	2,064	2,085.5	2,085.5	2,085.5	2,058	54
July 29, 2025	2,049	2,057	2,057	2,063	2,041.5	132
July 28, 2025	2,026	2,033.5	2,033.5	2,046	2,026	113
July 25, 2025	2,039.5	2,010.5	2,010.5	2,045.5	2,010.5	89
July 24, 2025	2,037.5	2,026.5	2,026.5	2,041	2,012	121
July 23, 2025	2,046.5	2,033	2,033	2,046.5	2,020	314
July 22, 2025	2,033.5	2,040.5	2,040.5	2,053	2,032.5	191
July 21, 2025	2,075.5	2,027	2,027	2,078.5	2,018	420
July 18, 2025	2,039.5	2,063.5	2,063.5	2,064.5	2,013.5	517
July 17, 2025	2,077	2,073	2,073	2,085	2,046.5	148
July 16, 2025	2,043	2,025	2,025	2,074	2,025	400
July 15, 2025	2,050	2,063.5	2,063.5	2,063.5	2,030	272
July 14, 2025	2,028	2,052	2,052	2,065	2,025.5	153
July 11, 2025	2,055	2,047.5	2,047.5	2,064.5	2,047.5	223
July 10, 2025	2,114	2,059.5	2,059.5	2,114	2,027.5	563
July 09, 2025	2,106.5	2,121.5	2,121.5	2,125	2,102	203
July 08, 2025	2,133	2,097	2,097	2,148.5	2,080	483
July 07, 2025	2,133	2,119.5	2,119.5	2,143	2,113.5	374

MercadoLibre, Inc. (MLB1.DE) XETRA