MercadoLibre, Inc. (BIT:1MELI)
Italy · Delayed Price · Currency is EUR 1,708.40
-38.20 (-2.19%)
At close: Sep 4, 2026
BIT:1MELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |