BVMF:MELI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	66.30	68.09	65.94	66.90	66.90	1.90%	781,595
May 18, 2026	65.06	66.13	63.99	65.65	65.65	0.61%	400,257
May 15, 2026	66.44	66.98	64.93	65.25	65.25	-2.16%	903,588
May 14, 2026	65.10	67.25	64.10	66.69	66.69	3.00%	465,963
May 13, 2026	63.46	65.11	61.35	64.75	64.75	1.33%	1,313,274
May 12, 2026	63.43	64.66	62.96	63.90	63.90	0.93%	669,547
May 11, 2026	67.00	67.20	62.74	63.31	63.31	-5.15%	1,477,750
May 8, 2026	70.91	70.91	66.28	66.75	66.75	-9.17%	3,015,052
May 7, 2026	75.51	77.40	73.49	73.49	73.49	-2.26%	1,139,526
May 6, 2026	75.10	76.50	74.80	75.19	75.19	1.16%	570,694
May 5, 2026	75.47	75.47	73.18	74.33	74.33	-0.89%	626,180
May 4, 2026	75.93	77.36	75.00	75.00	75.00	1.01%	748,188
Apr 30, 2026	73.03	74.97	73.03	74.25	74.25	1.09%	262,793
Apr 29, 2026	73.99	73.99	72.37	73.45	73.45	-1.24%	611,586
Apr 28, 2026	76.29	76.70	74.12	74.37	74.37	-2.81%	853,484
Apr 27, 2026	76.00	77.59	75.77	76.52	76.52	-0.08%	445,639
Apr 24, 2026	75.70	76.70	75.34	76.58	76.58	2.27%	563,141
Apr 23, 2026	76.59	76.59	74.59	74.88	74.88	-2.23%	520,202
Apr 22, 2026	77.40	77.69	76.26	76.59	76.59	-0.66%	489,956
Apr 20, 2026	77.41	77.46	76.09	77.10	77.10	0.13%	331,738
Apr 17, 2026	76.81	77.73	75.96	77.00	77.00	1.14%	506,669
Apr 16, 2026	78.15	78.64	75.37	76.13	76.13	-2.71%	556,475
Apr 15, 2026	76.69	78.46	76.55	78.25	78.25	2.37%	526,869
Apr 14, 2026	76.47	77.74	76.06	76.44	76.44	0.31%	948,454
Apr 13, 2026	73.69	76.49	73.64	76.20	76.20	3.52%	583,406
Apr 10, 2026	77.06	77.06	73.40	73.61	73.61	-2.76%	801,464
Apr 9, 2026	75.23	76.14	73.92	75.70	75.70	1.15%	642,733
Apr 8, 2026	77.00	77.97	74.84	74.84	74.84	0.25%	882,234
Apr 7, 2026	74.08	74.72	72.76	74.65	74.65	1.68%	308,398
Apr 6, 2026	74.13	74.13	72.72	73.42	73.42	-0.19%	270,703
Apr 2, 2026	73.00	74.43	72.48	73.56	73.56	-0.98%	266,457
Apr 1, 2026	74.92	75.24	72.91	74.29	74.29	0.12%	481,949
Mar 31, 2026	71.00	75.12	71.00	74.20	74.20	5.47%	2,218,770
Mar 30, 2026	70.30	71.19	69.79	70.35	70.35	0.69%	697,490
Mar 27, 2026	71.11	71.45	69.66	69.87	69.87	-2.09%	683,009
Mar 26, 2026	70.84	72.50	70.53	71.36	71.36	0.03%	557,996
Mar 25, 2026	71.16	72.35	70.52	71.34	71.34	0.71%	860,179
Mar 24, 2026	72.96	72.96	70.45	70.84	70.84	-2.96%	867,331
Mar 23, 2026	73.05	73.92	71.98	73.00	73.00	0.94%	874,779
Mar 20, 2026	72.69	73.80	71.79	72.32	72.32	-0.51%	361,703
Mar 19, 2026	73.78	74.10	72.41	72.69	72.69	-1.40%	509,274
Mar 18, 2026	74.80	75.60	73.60	73.72	73.72	-1.39%	1,070,986
Mar 17, 2026	75.54	75.74	73.95	74.76	74.76	-0.72%	469,723
Mar 16, 2026	73.85	76.06	73.83	75.30	75.30	2.32%	466,054
Mar 13, 2026	73.07	73.83	72.14	73.59	73.59	1.22%	1,653,010
Mar 12, 2026	74.35	74.35	70.87	72.70	72.70	-3.81%	1,868,729
Mar 11, 2026	74.85	75.80	74.35	75.58	75.58	1.22%	419,024
Mar 10, 2026	76.14	76.59	74.28	74.67	74.67	-1.49%	1,132,726
Mar 9, 2026	76.64	76.85	74.80	75.80	75.80	-2.13%	2,860,410
Mar 6, 2026	78.03	78.37	76.72	77.45	77.45	-0.42%	1,108,782