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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,155.5	2,129.5	2,129.5	2,199.5	2,129.5	93
July 03, 2025	2,105	2,142.5	2,142.5	2,143.5	2,100	202
July 02, 2025	2,138.5	2,109	2,109	2,146.5	2,105	175
July 01, 2025	2,224.5	2,132	2,132	2,238	2,120	404
June 30, 2025	2,201	2,202.5	2,202.5	2,210.5	2,185.5	257
June 27, 2025	2,194	2,174	2,174	2,200	2,174	254
June 26, 2025	2,182	2,198.5	2,198.5	2,201.5	2,160.5	174
June 25, 2025	2,182.5	2,200.5	2,200.5	2,204	2,173	193
June 24, 2025	2,135	2,150	2,150	2,163	2,132.5	267
June 23, 2025	2,086.5	2,116.5	2,116.5	2,129.5	2,070	170
June 20, 2025	2,090	2,099	2,099	2,110.5	2,085.5	193
June 19, 2025	2,105	2,073	2,073	2,105	2,052.5	28
June 18, 2025	2,094	2,080.5	2,080.5	2,097.5	2,060.5	266
June 17, 2025	2,130	2,122.5	2,122.5	2,133	2,098	175
June 16, 2025	2,053.5	2,112.5	2,112.5	2,117	2,053.5	304

MercadoLibre, Inc. (MLB1.DE) XETRA