MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,578.40
+12.60 (0.80%)
Last updated: May 7, 2026, 1:16 PM CET
BIT:1MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |