MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,390.60
-32.80 (-2.30%)
At close: Mar 27, 2026
BIT:1MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,392.60 | 1,392.60 | 1,390.00 | 1,390.60 | 1,390.60 | -2.30% | 6 |
| Mar 26, 2026 | 1,408.00 | 1,434.60 | 1,408.00 | 1,423.40 | 1,423.40 | 0.27% | 4 |
| Mar 25, 2026 | 1,401.00 | 1,434.00 | 1,401.00 | 1,419.60 | 1,419.60 | 0.98% | 46 |
| Mar 24, 2026 | 1,409.00 | 1,409.00 | 1,400.20 | 1,405.80 | 1,405.80 | -2.08% | 16 |
| Mar 23, 2026 | 1,400.00 | 1,431.60 | 1,396.20 | 1,435.60 | 1,435.60 | 0.01% | 15 |
| Mar 20, 2026 | 1,438.00 | 1,444.80 | 1,438.00 | 1,435.40 | 1,435.40 | -0.24% | 3 |
| Mar 19, 2026 | 1,473.20 | 1,473.20 | 1,440.60 | 1,438.80 | 1,438.80 | -3.37% | 10 |
| Mar 18, 2026 | 1,510.40 | 1,510.40 | 1,510.40 | 1,489.00 | 1,489.00 | -0.01% | 1 |
| Mar 17, 2026 | 1,505.00 | 1,505.00 | 1,502.80 | 1,489.20 | 1,489.20 | -1.01% | 9 |
| Mar 16, 2026 | 1,468.20 | 1,504.40 | 1,467.00 | 1,504.40 | 1,504.40 | 3.62% | 23 |
| Mar 13, 2026 | 1,453.00 | 1,468.00 | 1,451.80 | 1,451.80 | 1,451.80 | 1.92% | 17 |
| Mar 12, 2026 | 1,488.40 | 1,488.40 | 1,430.00 | 1,424.40 | 1,424.40 | -5.31% | 83 |
| Mar 11, 2026 | 1,525.20 | 1,525.20 | 1,500.60 | 1,504.20 | 1,504.20 | -0.66% | 27 |
| Mar 10, 2026 | 1,533.20 | 1,537.60 | 1,496.20 | 1,514.20 | 1,514.20 | -0.22% | 28 |
| Mar 9, 2026 | 1,529.80 | 1,529.80 | 1,513.80 | 1,517.60 | 1,517.60 | -0.34% | 16 |
| Mar 6, 2026 | 1,548.80 | 1,550.40 | 1,526.60 | 1,522.80 | 1,522.80 | -0.73% | 22 |
| 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 |