MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,531.20
-2.80 (-0.18%)
At close: Mar 6, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,548.80 | 1,550.40 | 1,526.60 | 1,526.60 | - | -0.48% | - |
| Mar 5, 2026 | 1,529.60 | 1,556.00 | 1,528.40 | 1,534.00 | 1,534.00 | 0.55% | 46 |
| Mar 4, 2026 | 1,475.20 | 1,531.60 | 1,475.20 | 1,525.60 | 1,525.60 | 4.61% | 41 |
| Mar 3, 2026 | 1,492.40 | 1,492.40 | 1,438.00 | 1,458.40 | 1,458.40 | -1.49% | 36 |
| Mar 2, 2026 | 1,464.20 | 1,497.40 | 1,442.80 | 1,480.40 | 1,480.40 | -0.05% | 107 |
| Feb 27, 2026 | 1,480.40 | 1,505.00 | 1,460.00 | 1,481.20 | 1,481.20 | 0.19% | 94 |
| Feb 26, 2026 | 1,505.60 | 1,519.80 | 1,478.80 | 1,478.40 | 1,478.40 | 1.66% | 72 |
| Feb 25, 2026 | 1,574.00 | 1,576.80 | 1,434.00 | 1,454.20 | 1,454.20 | -10.54% | 247 |
| Feb 24, 2026 | 1,588.00 | 1,625.00 | 1,575.00 | 1,625.60 | 1,625.60 | -0.14% | 27 |
| Feb 23, 2026 | 1,690.80 | 1,694.80 | 1,636.00 | 1,627.80 | 1,627.80 | -4.44% | 25 |
| Feb 20, 2026 | 1,702.80 | 1,712.20 | 1,687.00 | 1,703.40 | 1,703.40 | -0.40% | 37 |
| Feb 19, 2026 | 1,710.20 | 1,710.20 | 1,710.20 | 1,710.20 | 1,710.20 | 0.80% | - |
| Feb 18, 2026 | 1,684.40 | 1,725.60 | 1,684.40 | 1,696.60 | 1,696.60 | 1.87% | 7 |
| Feb 17, 2026 | 1,690.00 | 1,690.00 | 1,638.00 | 1,665.40 | 1,665.40 | -1.07% | 4 |
| Feb 16, 2026 | 1,687.00 | 1,695.20 | 1,674.80 | 1,683.40 | 1,683.40 | 1.23% | 56 |
| Feb 13, 2026 | 1,690.20 | 1,690.20 | 1,684.20 | 1,663.00 | 1,663.00 | -2.86% | 10 |
| Feb 12, 2026 | 1,737.60 | 1,761.00 | 1,737.60 | 1,712.00 | 1,712.00 | 1.24% | 34 |
| Feb 11, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,691.00 | 1,691.00 | -2.69% | 13 |
| Feb 10, 2026 | 1,716.40 | 1,716.40 | 1,700.00 | 1,737.80 | 1,737.80 | 3.45% | 6 |
| Feb 9, 2026 | 1,669.20 | 1,679.80 | 1,658.20 | 1,679.80 | 1,679.80 | 0.70% | 56 |
| Feb 6, 2026 | 1,709.60 | 1,730.00 | 1,622.20 | 1,668.20 | 1,668.20 | -4.29% | 20 |
| Feb 5, 2026 | 1,743.60 | 1,748.80 | 1,733.00 | 1,743.00 | 1,743.00 | -0.48% | 13 |
| Feb 4, 2026 | 1,780.00 | 1,780.00 | 1,709.60 | 1,751.40 | 1,751.40 | -0.71% | 42 |
| Feb 3, 2026 | 1,830.20 | 1,832.00 | 1,764.00 | 1,764.00 | 1,764.00 | -3.84% | 18 |
| Feb 2, 2026 | 1,783.00 | 1,783.00 | 1,757.00 | 1,834.40 | 1,834.40 | 0.66% | 17 |
| Jan 30, 2026 | 1,840.00 | 1,854.20 | 1,810.40 | 1,822.40 | 1,822.40 | -2.42% | 18 |
| Jan 29, 2026 | 1,893.40 | 1,914.20 | 1,875.00 | 1,867.60 | 1,867.60 | -2.80% | 37 |
| Jan 28, 2026 | 1,918.20 | 1,954.00 | 1,918.20 | 1,921.40 | 1,921.40 | 1.54% | 7 |
| Jan 27, 2026 | 1,860.60 | 1,897.00 | 1,858.20 | 1,892.20 | 1,892.20 | 1.93% | 9 |
| Jan 26, 2026 | 1,798.80 | 1,856.00 | 1,798.80 | 1,856.40 | 1,856.40 | 2.26% | 11 |
| Jan 23, 2026 | 1,820.80 | 1,820.80 | 1,818.40 | 1,815.40 | 1,815.40 | -0.22% | 5 |
| Jan 22, 2026 | 1,783.20 | 1,840.00 | 1,783.20 | 1,819.40 | 1,819.40 | 2.66% | 63 |
| Jan 21, 2026 | 1,734.80 | 1,755.00 | 1,725.40 | 1,772.20 | 1,772.20 | -0.78% | 9 |
| Jan 20, 2026 | 1,776.20 | 1,785.80 | 1,776.20 | 1,786.20 | 1,786.20 | 1.66% | 6 |
| Jan 19, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,757.00 | 1,757.00 | -2.15% | 2 |
| Jan 16, 2026 | 1,815.60 | 1,815.60 | 1,795.80 | 1,795.60 | 1,795.60 | -2.57% | 9 |
| Jan 15, 2026 | 1,799.20 | 1,843.40 | 1,799.20 | 1,843.00 | 1,843.00 | 4.34% | 37 |
| Jan 14, 2026 | 1,782.20 | 1,785.00 | 1,773.80 | 1,766.40 | 1,766.40 | -0.11% | 13 |
| Jan 13, 2026 | 1,843.60 | 1,849.80 | 1,763.00 | 1,768.40 | 1,768.40 | -4.04% | 31 |
| Jan 12, 2026 | 1,862.20 | 1,868.20 | 1,830.20 | 1,842.80 | 1,842.80 | -1.47% | 34 |
| Jan 9, 2026 | 1,873.00 | 1,873.00 | 1,865.80 | 1,870.20 | 1,870.20 | 0.43% | 10 |
| Jan 8, 2026 | 1,852.60 | 1,868.00 | 1,852.60 | 1,862.20 | 1,862.20 | -0.14% | 10 |
| Jan 7, 2026 | 1,865.80 | 1,893.20 | 1,857.40 | 1,864.80 | 1,864.80 | -1.61% | 11 |
| Jan 6, 2026 | 1,823.60 | 1,906.80 | 1,814.20 | 1,895.40 | 1,895.40 | 1.77% | 37 |
| Jan 5, 2026 | 1,711.20 | 1,862.40 | 1,711.20 | 1,862.40 | 1,862.40 | 10.31% | 91 |
| Jan 2, 2026 | 1,735.00 | 1,739.20 | 1,704.60 | 1,688.40 | 1,688.40 | -1.42% | 11 |
| Dec 30, 2025 | 1,721.40 | 1,721.40 | 1,721.40 | 1,712.80 | 1,712.80 | 0.04% | 1 |
| Dec 29, 2025 | 1,703.00 | 1,711.60 | 1,700.00 | 1,712.20 | 1,712.20 | 1.99% | 88 |
| Dec 23, 2025 | 1,686.40 | 1,702.00 | 1,686.00 | 1,678.80 | 1,678.80 | -0.19% | 17 |
| Dec 22, 2025 | 1,720.00 | 1,720.00 | 1,671.40 | 1,682.00 | 1,682.00 | -1.89% | 17 |