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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1,670.6	1,664.2	1,664.2	1,691	1,641	570
November 20, 2025	1,821.6	1,716.4	1,716.4	1,830.6	1,716.4	2,355
November 19, 2025	1,778.4	1,796.2	1,796.2	1,805	1,778	77
November 18, 2025	1,771.2	1,777.4	1,777.4	1,785.8	1,759	280
November 17, 2025	1,773.2	1,775	1,775	1,790.4	1,755	394
November 14, 2025	1,766.4	1,749	1,749	1,766.4	1,716	395
November 13, 2025	1,821.8	1,821.8	1,821.8	1,821.8	1,821.8	473
November 12, 2025	1,828.2	1,821.8	1,821.8	1,854.8	1,815.6	376
November 11, 2025	1,808	1,815.4	1,815.4	1,823.8	1,790	523
November 10, 2025	1,843.8	1,779	1,779	1,869.2	1,779	406
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

MercadoLibre, Inc. (MLB1.DE) XETRA