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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,861.8	1,803.4	1,803.4	1,868.2	1,800.6	512
November 06, 2025	1,985.4	1,852	1,852	2,000	1,852	472
November 05, 2025	1,998	1,967	1,967	2,013	1,950	510
November 04, 2025	1,984.2	2,033.5	2,033.5	2,059.5	1,979.6	409
November 03, 2025	2,017.5	2,020	2,020	2,065	2,015	359
October 31, 2025	2,058	2,031	2,031	2,095	2,006.5	685
October 30, 2025	1,950.8	2,088	2,088	2,094.5	1,907.4	631
October 29, 2025	1,962.4	1,974.4	1,974.4	1,974.4	1,951.2	189
October 28, 2025	1,961.4	1,947.2	1,947.2	1,972.2	1,937.2	175
October 27, 2025	1,957.2	1,960.6	1,960.6	1,991.4	1,922	1,012
October 24, 2025	1,855.6	1,849.2	1,849.2	1,869.8	1,849.2	301
October 23, 2025	1,823.8	1,813.6	1,813.6	1,832.2	1,810	165
October 22, 2025	1,841.2	1,820	1,820	1,853.6	1,805.8	513
October 21, 2025	1,810.6	1,838.6	1,838.6	1,864	1,805.2	492
October 20, 2025	1,753.6	1,780	1,780	1,780	1,747	559
October 17, 2025	1,739.6	1,753.6	1,753.6	1,769	1,723.2	1,052
October 16, 2025	1,786.6	1,762.2	1,762.2	1,788.8	1,745.6	963
October 15, 2025	1,865.8	1,851	1,851	1,879.4	1,851	720
October 14, 2025	1,895.6	1,866.6	1,866.6	1,895.6	1,841	282
October 13, 2025	1,867.8	1,904.2	1,904.2	1,904.2	1,863.2	433
October 10, 2025	1,982.8	1,837	1,837	1,982.8	1,837	522
October 09, 2025	1,881	1,901.2	1,901.2	1,902.2	1,871.8	775
October 08, 2025	1,885.4	1,855	1,855	1,891	1,845.2	343
October 07, 2025	1,845.4	1,836.4	1,836.4	1,858.6	1,819.4	258
October 06, 2025	1,867.2	1,839	1,839	1,890.8	1,813	2,302
October 03, 2025	1,922.8	1,864.4	1,864.4	1,936.4	1,849.8	792
October 02, 2025	1,869.8	1,874.2	1,874.2	1,897.2	1,846.8	1,889
October 01, 2025	1,989.6	1,888.2	1,888.2	2,001	1,878.4	681
September 30, 2025	2,134.5	2,007	2,007	2,134.5	1,997	372
September 29, 2025	2,111	2,136.5	2,136.5	2,170	2,111	160
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

MercadoLibre, Inc. (MLB1.DE) XETRA