MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,527.80
-33.60 (-2.15%)
At close: Sep 25, 2026
BIT:1MELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,554.20 | 1,554.40 | 1,507.40 | 1,527.80 | 1,527.80 | -2.15% | 7 |
| Sep 24, 2026 | 1,571.40 | 1,576.20 | 1,558.00 | 1,561.40 | 1,561.40 | -1.35% | 20 |
| Sep 23, 2026 | 1,580.40 | 1,609.00 | 1,580.40 | 1,582.80 | 1,582.80 | -0.25% | 17 |
| Sep 22, 2026 | 1,595.00 | 1,600.00 | 1,573.80 | 1,586.80 | 1,586.80 | 0.01% | 9 |
| Sep 21, 2026 | 1,563.60 | 1,585.00 | 1,555.00 | 1,586.60 | 1,586.60 | 1.50% | 14 |
| Sep 18, 2026 | 1,597.40 | 1,597.40 | 1,562.60 | 1,563.20 | 1,563.20 | -0.48% | 10 |
| Sep 17, 2026 | 1,614.80 | 1,614.80 | 1,568.40 | 1,570.80 | 1,570.80 | 0.55% | 22 |
| Sep 16, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,562.20 | 1,562.20 | -2.50% | 2 |
| Sep 15, 2026 | 1,641.00 | 1,641.00 | 1,596.00 | 1,602.20 | 1,602.20 | -2.71% | 14 |
| Sep 14, 2026 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | -0.17% | - |
| Sep 11, 2026 | 1,664.60 | 1,664.60 | 1,664.60 | 1,649.60 | 1,649.60 | -1.09% | 12 |
| Sep 10, 2026 | 1,610.40 | 1,649.80 | 1,610.40 | 1,667.80 | 1,667.80 | 3.56% | 7 |
| Sep 9, 2026 | 1,613.00 | 1,613.00 | 1,600.00 | 1,610.40 | 1,610.40 | -2.94% | 16 |
| Sep 8, 2026 | 1,692.20 | 1,693.40 | 1,659.20 | 1,659.20 | 1,659.20 | -1.85% | 10 |
| Sep 7, 2026 | 1,680.60 | 1,680.60 | 1,658.40 | 1,690.40 | 1,690.40 | -1.05% | 50 |
| Sep 4, 2026 | 1,712.80 | 1,720.00 | 1,703.00 | 1,708.40 | 1,708.40 | -2.19% | 12 |
| Sep 3, 2026 | 1,767.20 | 1,767.40 | 1,738.60 | 1,746.60 | 1,746.60 | 1.26% | 13 |
| Sep 2, 2026 | 1,697.80 | 1,720.00 | 1,685.00 | 1,724.80 | 1,724.80 | 2.34% | 26 |
| Sep 1, 2026 | 1,673.40 | 1,678.00 | 1,638.80 | 1,685.40 | 1,685.40 | 0.57% | 20 |
| Aug 31, 2026 | 1,685.20 | 1,685.20 | 1,659.20 | 1,675.80 | 1,675.80 | -1.24% | 11 |
| Aug 28, 2026 | 1,668.80 | 1,693.40 | 1,667.40 | 1,696.80 | 1,696.80 | 2.03% | 18 |
| Aug 27, 2026 | 1,671.60 | 1,671.60 | 1,664.00 | 1,663.00 | 1,663.00 | -1.40% | 11 |
| Aug 26, 2026 | 1,720.80 | 1,720.80 | 1,686.60 | 1,686.60 | 1,686.60 | -1.48% | 9 |
| Aug 25, 2026 | 1,689.20 | 1,712.00 | 1,660.40 | 1,712.00 | 1,712.00 | 0.61% | 30 |
| Aug 24, 2026 | 1,645.60 | 1,699.40 | 1,645.60 | 1,701.60 | 1,701.60 | 1.99% | 27 |
| Aug 21, 2026 | 1,650.00 | 1,668.40 | 1,638.20 | 1,668.40 | 1,668.40 | 2.24% | 22 |
| Aug 20, 2026 | 1,615.20 | 1,622.80 | 1,612.00 | 1,631.80 | 1,631.80 | 2.37% | 13 |
| Aug 19, 2026 | 1,546.40 | 1,594.00 | 1,530.60 | 1,594.00 | 1,594.00 | 2.05% | 21 |
| Aug 18, 2026 | 1,537.80 | 1,551.60 | 1,532.60 | 1,562.00 | 1,562.00 | 1.17% | 19 |
| Aug 17, 2026 | 1,587.60 | 1,587.60 | 1,535.20 | 1,544.00 | 1,544.00 | -3.40% | 26 |
| Aug 14, 2026 | 1,588.20 | 1,609.80 | 1,585.00 | 1,598.40 | 1,598.40 | 0.52% | 19 |
| Aug 13, 2026 | 1,604.40 | 1,608.00 | 1,590.60 | 1,590.20 | 1,590.20 | -2.68% | 17 |
| Aug 12, 2026 | 1,671.20 | 1,671.40 | 1,634.00 | 1,634.00 | 1,634.00 | -1.78% | 27 |
| Aug 11, 2026 | 1,595.20 | 1,663.20 | 1,592.00 | 1,663.60 | 1,663.60 | 4.27% | 39 |
| Aug 10, 2026 | 1,584.20 | 1,596.00 | 1,571.00 | 1,595.40 | 1,595.40 | 1.40% | 9 |
| Aug 7, 2026 | 1,594.00 | 1,594.20 | 1,574.40 | 1,573.40 | 1,573.40 | 2.12% | 26 |
| Aug 6, 2026 | 1,583.80 | 1,583.80 | 1,535.40 | 1,540.80 | 1,540.80 | -7.47% | 37 |
| Aug 5, 2026 | 1,643.80 | 1,680.80 | 1,643.80 | 1,665.20 | 1,665.20 | 2.50% | 24 |
| Aug 4, 2026 | 1,646.20 | 1,649.20 | 1,636.00 | 1,624.60 | 1,624.60 | -0.89% | 17 |
| Aug 3, 2026 | 1,648.60 | 1,660.80 | 1,636.40 | 1,639.20 | 1,639.20 | 0.86% | 5 |
| Jul 31, 2026 | 1,636.00 | 1,644.20 | 1,616.40 | 1,625.20 | 1,625.20 | 1.79% | 16 |
| Jul 30, 2026 | 1,628.60 | 1,628.60 | 1,594.60 | 1,596.60 | 1,596.60 | -2.24% | 41 |
| Jul 29, 2026 | 1,631.40 | 1,631.40 | 1,631.00 | 1,633.20 | 1,633.20 | -0.46% | 4 |
| Jul 28, 2026 | 1,603.20 | 1,645.00 | 1,603.20 | 1,640.80 | 1,640.80 | 0.74% | 23 |
| 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 |