MercadoLibre, Inc. (BIT:1MELI)
Italy
· Delayed Price · Currency is EUR 1,841.60
+17.40 (0.95%)
At close: Dec 5, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,832.40 | 1,851.80 | 1,832.20 | 1,841.60 | 1,841.60 | 0.95% | 7 |
| Dec 4, 2025 | 1,825.20 | 1,825.20 | 1,811.00 | 1,824.20 | 1,824.20 | -0.13% | 5 |
| Dec 3, 2025 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.60 | 1,826.60 | -0.59% | 1 |
| Dec 2, 2025 | 1,776.80 | 1,786.80 | 1,776.80 | 1,837.40 | 1,837.40 | 2.90% | 8 |
| Dec 1, 2025 | 1,779.60 | 1,790.00 | 1,779.60 | 1,785.60 | 1,785.60 | -0.37% | 4 |
| Nov 28, 2025 | 1,771.80 | 1,800.00 | 1,771.80 | 1,792.20 | 1,792.20 | 1.53% | 14 |
| Nov 27, 2025 | 1,774.80 | 1,775.00 | 1,774.80 | 1,765.20 | 1,765.20 | -0.43% | 9 |
| Nov 26, 2025 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1.05% | - |
| Nov 25, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,754.40 | 1,754.40 | 2.21% | 3 |
| Nov 24, 2025 | 1,714.80 | 1,718.60 | 1,710.00 | 1,716.40 | 1,716.40 | 2.93% | 8 |
| Nov 21, 2025 | 1,662.20 | 1,682.80 | 1,639.20 | 1,667.60 | 1,667.60 | -2.94% | 38 |
| Nov 20, 2025 | 1,825.00 | 1,825.00 | 1,822.60 | 1,718.20 | 1,718.20 | -4.39% | 7 |
| Nov 19, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1.34% | - |
| Nov 18, 2025 | 1,759.00 | 1,776.20 | 1,759.00 | 1,773.20 | 1,773.20 | 0.18% | 40 |
| Nov 17, 2025 | 1,770.80 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1.22% | 15 |
| Nov 14, 2025 | 1,752.40 | 1,752.40 | 1,723.00 | 1,748.60 | 1,748.60 | 0.10% | 18 |
| Nov 13, 2025 | 1,820.60 | 1,820.60 | 1,751.40 | 1,746.80 | 1,746.80 | -4.05% | 14 |
| Nov 12, 2025 | 1,816.00 | 1,845.60 | 1,816.00 | 1,820.60 | 1,820.60 | 0.05% | 11 |
| Nov 11, 2025 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 2.39% | - |
| Nov 10, 2025 | 1,792.20 | 1,792.20 | 1,792.20 | 1,777.20 | 1,777.20 | -1.35% | 3 |
| Nov 7, 2025 | 1,856.20 | 1,856.20 | 1,856.20 | 1,801.60 | 1,801.60 | -2.94% | 1 |
| Nov 6, 2025 | 1,992.20 | 1,992.20 | 1,880.00 | 1,856.20 | 1,856.20 | -5.54% | 14 |
| Nov 5, 2025 | 2,013.00 | 2,013.00 | 1,965.00 | 1,965.00 | 1,965.00 | -3.15% | 10 |
| Nov 4, 2025 | 2,067.50 | 2,067.50 | 1,976.20 | 2,029.00 | 2,029.00 | 0.57% | 16 |
| Nov 3, 2025 | 2,017.50 | 2,030.00 | 2,017.50 | 2,017.50 | 2,017.50 | -0.49% | 9 |
| Oct 31, 2025 | 2,064.50 | 2,075.50 | 2,028.50 | 2,027.50 | 2,027.50 | -2.85% | 47 |
| Oct 30, 2025 | 1,956.20 | 2,086.00 | 1,901.60 | 2,087.00 | 2,087.00 | 5.90% | 204 |
| Oct 29, 2025 | 1,977.60 | 1,977.60 | 1,966.80 | 1,970.80 | 1,970.80 | 1.18% | 16 |
| Oct 28, 2025 | 1,967.20 | 1,974.20 | 1,940.60 | 1,947.80 | 1,947.80 | -0.62% | 12 |
| Oct 27, 2025 | 1,933.60 | 1,987.00 | 1,923.20 | 1,960.00 | 1,960.00 | 5.73% | 100 |
| Oct 24, 2025 | 1,858.60 | 1,866.00 | 1,858.60 | 1,853.80 | 1,853.80 | 2.27% | 9 |
| Oct 23, 2025 | 1,829.80 | 1,829.80 | 1,822.00 | 1,812.60 | 1,812.60 | 0.08% | 13 |
| Oct 22, 2025 | 1,851.00 | 1,851.00 | 1,806.60 | 1,811.20 | 1,811.20 | -1.36% | 58 |
| Oct 21, 2025 | 1,815.00 | 1,859.00 | 1,815.00 | 1,836.20 | 1,836.20 | 3.35% | 23 |
| Oct 20, 2025 | 1,754.80 | 1,782.00 | 1,754.80 | 1,776.60 | 1,776.60 | 1.43% | 18 |
| Oct 17, 2025 | 1,734.20 | 1,746.40 | 1,723.00 | 1,751.60 | 1,751.60 | -0.41% | 50 |
| Oct 16, 2025 | 1,780.20 | 1,789.60 | 1,745.00 | 1,758.80 | 1,758.80 | -5.11% | 102 |
| Oct 15, 2025 | 1,863.60 | 1,870.80 | 1,863.20 | 1,853.60 | 1,853.60 | -0.56% | 23 |
| Oct 14, 2025 | 1,869.00 | 1,875.40 | 1,855.60 | 1,864.00 | 1,864.00 | -2.13% | 32 |
| Oct 13, 2025 | 1,879.40 | 1,879.40 | 1,861.20 | 1,904.60 | 1,904.60 | 3.49% | 48 |
| Oct 10, 2025 | 1,983.60 | 1,983.60 | 1,835.40 | 1,840.40 | 1,840.40 | -3.30% | 46 |
| Oct 9, 2025 | 1,887.20 | 1,903.20 | 1,881.80 | 1,903.20 | 1,903.20 | 2.88% | 5 |
| Oct 8, 2025 | 1,886.60 | 1,886.60 | 1,849.80 | 1,850.00 | 1,850.00 | 0.88% | 4 |
| Oct 7, 2025 | 1,857.80 | 1,857.80 | 1,834.00 | 1,833.80 | 1,833.80 | -0.13% | 24 |
| Oct 6, 2025 | 1,865.40 | 1,870.00 | 1,828.60 | 1,836.20 | 1,836.20 | -1.36% | 44 |
| Oct 3, 2025 | 1,937.20 | 1,937.20 | 1,853.60 | 1,861.60 | 1,861.60 | -0.56% | 66 |
| Oct 2, 2025 | 1,877.80 | 1,890.00 | 1,874.00 | 1,872.00 | 1,872.00 | -1.11% | 15 |
| Oct 1, 2025 | 2,050.00 | 2,050.00 | 1,891.80 | 1,893.00 | 1,893.00 | -5.49% | 50 |
| Sep 30, 2025 | 2,119.50 | 2,121.50 | 1,997.00 | 2,003.00 | 2,003.00 | -6.29% | 29 |
| Sep 29, 2025 | 2,118.50 | 2,138.50 | 2,118.50 | 2,137.50 | 2,137.50 | 0.64% | 6 |