MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,459.80
-4.20 (-0.29%)
Last updated: May 28, 2026, 2:48 PM CET
BIT:1MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,460.80 | 1,467.80 | 1,450.60 | 1,464.80 | - | 0.05% | - |
| 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 |
| May 18, 2026 | 1,328.40 | 1,359.40 | 1,320.00 | 1,341.40 | 1,341.40 | 0.01% | 136 |
| May 15, 2026 | 1,370.20 | 1,375.60 | 1,342.20 | 1,341.20 | 1,341.20 | -1.40% | 260 |
| May 14, 2026 | 1,337.20 | 1,361.00 | 1,326.40 | 1,360.20 | 1,360.20 | 4.21% | 172 |
| May 13, 2026 | 1,358.60 | 1,360.80 | 1,277.40 | 1,305.20 | 1,305.20 | -1.55% | 532 |
| May 12, 2026 | 1,333.80 | 1,333.80 | 1,315.00 | 1,325.80 | 1,325.80 | -1.07% | 92 |
| May 11, 2026 | 1,396.20 | 1,405.40 | 1,323.40 | 1,340.20 | 1,340.20 | -4.73% | 343 |
| May 8, 2026 | 1,529.60 | 1,529.60 | 1,397.20 | 1,406.80 | 1,406.80 | -11.34% | 248 |
| May 7, 2026 | 1,570.40 | 1,597.40 | 1,570.40 | 1,586.80 | 1,586.80 | 1.34% | 58 |
| May 6, 2026 | 1,541.40 | 1,578.40 | 1,541.40 | 1,565.80 | 1,565.80 | 1.05% | 40 |
| May 5, 2026 | 1,551.80 | 1,559.20 | 1,531.00 | 1,549.60 | 1,549.60 | -1.96% | 15 |
| May 4, 2026 | 1,582.40 | 1,587.00 | 1,560.40 | 1,580.60 | 1,580.60 | 3.70% | 15 |
| Apr 30, 2026 | 1,500.00 | 1,528.40 | 1,500.00 | 1,524.20 | 1,524.20 | 1.79% | 16 |
| Apr 29, 2026 | 1,517.00 | 1,517.00 | 1,497.60 | 1,497.40 | 1,497.40 | -1.85% | 35 |
| Apr 28, 2026 | 1,576.20 | 1,584.80 | 1,543.20 | 1,525.60 | 1,525.60 | -4.13% | 13 |
| Apr 27, 2026 | 1,568.80 | 1,588.60 | 1,551.00 | 1,591.40 | 1,591.40 | 2.34% | 14 |
| Apr 24, 2026 | 1,546.60 | 1,555.60 | 1,546.60 | 1,555.00 | 1,555.00 | -0.77% | 18 |
| Apr 23, 2026 | 1,576.80 | 1,576.80 | 1,560.80 | 1,567.00 | 1,567.00 | -1.25% | 11 |
| Apr 22, 2026 | 1,608.80 | 1,608.80 | 1,584.40 | 1,586.80 | 1,586.80 | -0.45% | 63 |
| Apr 21, 2026 | 1,608.40 | 1,608.40 | 1,608.40 | 1,594.00 | 1,594.00 | 1.58% | 1 |
| Apr 20, 2026 | 1,571.00 | 1,587.00 | 1,567.60 | 1,569.20 | 1,569.20 | -0.38% | 36 |
| Apr 17, 2026 | 1,549.80 | 1,565.60 | 1,549.60 | 1,575.20 | 1,575.20 | 0.69% | 46 |
| Apr 16, 2026 | 1,587.80 | 1,597.60 | 1,587.80 | 1,564.40 | 1,564.40 | -1.78% | 8 |
| Apr 15, 2026 | 1,585.00 | 1,592.40 | 1,585.00 | 1,592.80 | 1,592.80 | 1.53% | 18 |
| Apr 14, 2026 | 1,562.60 | 1,569.40 | 1,562.60 | 1,568.80 | 1,568.80 | 2.44% | 17 |
| Apr 13, 2026 | 1,496.40 | 1,534.00 | 1,496.20 | 1,531.40 | 1,531.40 | 1.20% | 22 |
| Apr 10, 2026 | 1,536.20 | 1,542.00 | 1,513.20 | 1,513.20 | 1,513.20 | 0.11% | 17 |
| Apr 9, 2026 | 1,529.40 | 1,529.40 | 1,525.60 | 1,511.60 | 1,511.60 | -0.58% | 13 |
| Apr 8, 2026 | 1,536.00 | 1,567.00 | 1,519.80 | 1,520.40 | 1,520.40 | 3.36% | 124 |
| Apr 7, 2026 | 1,468.40 | 1,468.40 | 1,468.40 | 1,471.00 | 1,471.00 | -1.25% | 3 |
| Apr 2, 2026 | 1,462.00 | 1,491.20 | 1,458.60 | 1,489.60 | 1,489.60 | 1.00% | 21 |
| Apr 1, 2026 | 1,514.00 | 1,514.00 | 1,465.60 | 1,474.80 | 1,474.80 | 1.32% | 88 |
| Mar 31, 2026 | 1,424.60 | 1,448.60 | 1,424.60 | 1,455.60 | 1,455.60 | 2.58% | 37 |
| Mar 30, 2026 | 1,404.40 | 1,408.00 | 1,404.40 | 1,419.00 | 1,419.00 | 2.04% | 4 |
| 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 |