MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,628.80
+14.40 (0.89%)
At close: Jul 27, 2026
BIT:1MELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,614.00 | 1,630.00 | 1,614.00 | 1,628.80 | 1,628.80 | 0.89% | 2 |
| Jul 24, 2026 | 1,587.00 | 1,604.80 | 1,587.00 | 1,614.40 | 1,614.40 | 3.53% | 2 |
| Jul 23, 2026 | 1,559.40 | 1,559.40 | 1,559.40 | 1,559.40 | 1,559.40 | -1.75% | - |
| Jul 22, 2026 | 1,592.00 | 1,592.00 | 1,589.20 | 1,587.20 | 1,587.20 | 0.06% | 9 |
| Jul 21, 2026 | 1,598.80 | 1,598.80 | 1,588.20 | 1,586.20 | 1,586.20 | -1.87% | 62 |
| Jul 20, 2026 | 1,585.40 | 1,615.80 | 1,574.00 | 1,616.40 | 1,616.40 | 2.24% | 18 |
| Jul 17, 2026 | 1,611.40 | 1,613.60 | 1,581.00 | 1,581.00 | 1,581.00 | -2.40% | 40 |
| Jul 16, 2026 | 1,640.00 | 1,640.00 | 1,627.00 | 1,619.80 | 1,619.80 | 0.01% | 5 |
| Jul 15, 2026 | 1,646.80 | 1,655.60 | 1,594.00 | 1,619.60 | 1,619.60 | -0.91% | 20 |
| Jul 14, 2026 | 1,642.60 | 1,642.60 | 1,626.80 | 1,634.40 | 1,634.40 | -0.86% | 9 |
| Jul 13, 2026 | 1,618.00 | 1,648.60 | 1,617.40 | 1,648.60 | 1,648.60 | 1.45% | 85 |
| Jul 10, 2026 | 1,586.20 | 1,637.00 | 1,586.20 | 1,625.00 | 1,625.00 | 2.87% | 89 |
| Jul 9, 2026 | 1,581.40 | 1,581.40 | 1,570.60 | 1,579.60 | 1,579.60 | 1.15% | 6 |
| Jul 8, 2026 | 1,585.80 | 1,585.80 | 1,565.00 | 1,561.60 | 1,561.60 | -1.63% | 8 |
| Jul 7, 2026 | 1,600.60 | 1,601.20 | 1,573.60 | 1,587.40 | 1,587.40 | 0.75% | 6 |
| Jul 6, 2026 | 1,551.80 | 1,570.00 | 1,551.80 | 1,575.60 | 1,575.60 | 2.55% | 9 |
| Jul 3, 2026 | 1,569.40 | 1,569.40 | 1,530.20 | 1,536.40 | 1,536.40 | -0.89% | 6 |
| Jul 2, 2026 | 1,536.40 | 1,536.40 | 1,528.40 | 1,550.20 | 1,550.20 | 1.72% | 11 |
| Jul 1, 2026 | 1,491.20 | 1,542.20 | 1,491.20 | 1,524.00 | 1,524.00 | 3.22% | 29 |
| Jun 30, 2026 | 1,480.80 | 1,490.40 | 1,458.20 | 1,476.40 | 1,476.40 | -0.94% | 15 |
| Jun 29, 2026 | 1,476.80 | 1,518.80 | 1,476.00 | 1,490.40 | 1,490.40 | 1.50% | 21 |
| Jun 26, 2026 | 1,433.00 | 1,462.80 | 1,420.40 | 1,468.40 | 1,468.40 | 2.66% | 13 |
| Jun 25, 2026 | 1,447.20 | 1,459.00 | 1,426.60 | 1,430.40 | 1,430.40 | -2.77% | 24 |
| Jun 24, 2026 | 1,392.20 | 1,477.60 | 1,392.00 | 1,471.20 | 1,471.20 | 4.74% | 37 |
| Jun 23, 2026 | 1,381.80 | 1,407.80 | 1,378.00 | 1,404.60 | 1,404.60 | -0.30% | 25 |
| Jun 22, 2026 | 1,431.20 | 1,438.40 | 1,405.00 | 1,408.80 | 1,408.80 | -1.15% | 16 |
| Jun 19, 2026 | 1,425.00 | 1,433.80 | 1,413.80 | 1,425.20 | 1,425.20 | 0.11% | 8 |
| Jun 18, 2026 | 1,438.00 | 1,438.00 | 1,410.00 | 1,423.60 | 1,423.60 | -2.39% | 45 |
| Jun 17, 2026 | 1,450.20 | 1,465.00 | 1,440.40 | 1,458.40 | 1,458.40 | 0.65% | 110 |
| Jun 16, 2026 | 1,430.40 | 1,466.60 | 1,417.60 | 1,449.00 | 1,449.00 | 1.13% | 18 |
| Jun 15, 2026 | 1,393.60 | 1,434.20 | 1,383.80 | 1,432.80 | 1,432.80 | 4.89% | 53 |
| Jun 12, 2026 | 1,406.60 | 1,421.00 | 1,357.60 | 1,366.00 | 1,366.00 | -0.89% | 170 |
| Jun 11, 2026 | 1,391.60 | 1,392.00 | 1,350.00 | 1,378.20 | 1,378.20 | -1.59% | 66 |
| Jun 10, 2026 | 1,421.00 | 1,421.00 | 1,388.60 | 1,400.40 | 1,400.40 | -0.50% | 53 |
| Jun 9, 2026 | 1,402.40 | 1,432.80 | 1,384.40 | 1,407.40 | 1,407.40 | -0.07% | 111 |
| Jun 8, 2026 | 1,400.20 | 1,401.00 | 1,375.40 | 1,408.40 | 1,408.40 | -0.03% | 36 |
| Jun 5, 2026 | 1,406.40 | 1,422.80 | 1,399.00 | 1,408.80 | 1,408.80 | -1.62% | 9 |
| Jun 4, 2026 | 1,416.00 | 1,418.60 | 1,410.00 | 1,432.00 | 1,432.00 | 0.93% | 26 |
| Jun 3, 2026 | 1,440.20 | 1,440.20 | 1,421.60 | 1,418.80 | 1,418.80 | -2.51% | 59 |
| Jun 2, 2026 | 1,487.40 | 1,487.40 | 1,451.40 | 1,455.40 | 1,455.40 | -1.54% | 63 |
| Jun 1, 2026 | 1,455.00 | 1,484.80 | 1,448.00 | 1,478.20 | 1,478.20 | 1.73% | 145 |
| May 29, 2026 | 1,460.40 | 1,464.00 | 1,451.40 | 1,453.00 | 1,453.00 | -0.51% | 27 |
| May 28, 2026 | 1,460.80 | 1,467.80 | 1,448.40 | 1,460.40 | 1,460.40 | -0.25% | 70 |
| May 27, 2026 | 1,415.00 | 1,465.00 | 1,415.00 | 1,464.00 | 1,464.00 | 3.62% | 46 |
| May 26, 2026 | 1,396.80 | 1,400.00 | 1,390.20 | 1,412.80 | 1,412.80 | -2.63% | 87 |
| May 25, 2026 | 1,574.60 | 1,574.60 | 1,442.80 | 1,451.00 | 1,451.00 | 1.36% | 45 |
| May 22, 2026 | 1,450.00 | 1,457.20 | 1,430.40 | 1,431.60 | 1,431.60 | -0.13% | 67 |
| May 21, 2026 | 1,425.00 | 1,426.00 | 1,398.80 | 1,433.40 | 1,433.40 | 1.47% | 49 |
| May 20, 2026 | 1,387.60 | 1,410.00 | 1,378.00 | 1,412.60 | 1,412.60 | 2.59% | 64 |
| May 19, 2026 | 1,362.00 | 1,397.60 | 1,357.60 | 1,377.00 | 1,377.00 | 2.65% | 86 |