Skip to main content
logo
MercadoLibre, Inc. (BIT:1MELI)
Italy flag Italy · Delayed Price · Currency is EUR
1,587.40
+11.80 (0.75%)
At close: Jul 7, 2026

BIT:1MELI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20261,551.801,570.001,551.801,575.601,575.602.55%9
Jul 3, 20261,569.401,569.401,530.201,536.401,536.40-0.89%6
Jul 2, 20261,536.401,536.401,528.401,550.201,550.201.72%11
Jul 1, 20261,491.201,542.201,491.201,524.001,524.003.22%29
Jun 30, 20261,480.801,490.401,458.201,476.401,476.40-0.94%15
Jun 29, 20261,476.801,518.801,476.001,490.401,490.401.50%21
Jun 26, 20261,433.001,462.801,420.401,468.401,468.402.66%13
Jun 25, 20261,447.201,459.001,426.601,430.401,430.40-2.77%24
Jun 24, 20261,392.201,477.601,392.001,471.201,471.204.74%37
Jun 23, 20261,381.801,407.801,378.001,404.601,404.60-0.30%25
Jun 22, 20261,431.201,438.401,405.001,408.801,408.80-1.15%16
Jun 19, 20261,425.001,433.801,413.801,425.201,425.200.11%8
Jun 18, 20261,438.001,438.001,410.001,423.601,423.60-2.39%45
Jun 17, 20261,450.201,465.001,440.401,458.401,458.400.65%110
Jun 16, 20261,430.401,466.601,417.601,449.001,449.001.13%18
Jun 15, 20261,393.601,434.201,383.801,432.801,432.804.89%53
Jun 12, 20261,406.601,421.001,357.601,366.001,366.00-0.89%170
Jun 11, 20261,391.601,392.001,350.001,378.201,378.20-1.59%66
Jun 10, 20261,421.001,421.001,388.601,400.401,400.40-0.50%53
Jun 9, 20261,402.401,432.801,384.401,407.401,407.40-0.07%111
Jun 8, 20261,400.201,401.001,375.401,408.401,408.40-0.03%36
Jun 5, 20261,406.401,422.801,399.001,408.801,408.80-1.62%9
Jun 4, 20261,416.001,418.601,410.001,432.001,432.000.93%26
Jun 3, 20261,440.201,440.201,421.601,418.801,418.80-2.51%59
Jun 2, 20261,487.401,487.401,451.401,455.401,455.40-1.54%63
Jun 1, 20261,455.001,484.801,448.001,478.201,478.201.73%145
May 29, 20261,460.401,464.001,451.401,453.001,453.00-0.51%27
May 28, 20261,460.801,467.801,448.401,460.401,460.40-0.25%70
May 27, 20261,415.001,465.001,415.001,464.001,464.003.62%46
May 26, 20261,396.801,400.001,390.201,412.801,412.80-2.63%87
May 25, 20261,574.601,574.601,442.801,451.001,451.001.36%45
May 22, 20261,450.001,457.201,430.401,431.601,431.60-0.13%67
May 21, 20261,425.001,426.001,398.801,433.401,433.401.47%49
May 20, 20261,387.601,410.001,378.001,412.601,412.602.59%64
May 19, 20261,362.001,397.601,357.601,377.001,377.002.65%86
May 18, 20261,328.401,359.401,320.001,341.401,341.400.01%136
May 15, 20261,370.201,375.601,342.201,341.201,341.20-1.40%260
May 14, 20261,337.201,361.001,326.401,360.201,360.204.21%172
May 13, 20261,358.601,360.801,277.401,305.201,305.20-1.55%532
May 12, 20261,333.801,333.801,315.001,325.801,325.80-1.07%92
May 11, 20261,396.201,405.401,323.401,340.201,340.20-4.73%343
May 8, 20261,529.601,529.601,397.201,406.801,406.80-11.34%248
May 7, 20261,570.401,597.401,570.401,586.801,586.801.34%58
May 6, 20261,541.401,578.401,541.401,565.801,565.801.05%40
May 5, 20261,551.801,559.201,531.001,549.601,549.60-1.96%15
May 4, 20261,582.401,587.001,560.401,580.601,580.603.70%15
Apr 30, 20261,500.001,528.401,500.001,524.201,524.201.79%16
Apr 29, 20261,517.001,517.001,497.601,497.401,497.40-1.85%35
Apr 28, 20261,576.201,584.801,543.201,525.601,525.60-4.13%13
Apr 27, 20261,568.801,588.601,551.001,591.401,591.402.34%14