BVMF:MELI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	72.42	75.25	72.29	72.29	72.29	0.82%	612,463
Jun 26, 2026	69.83	72.75	69.13	71.70	71.70	2.47%	596,448
Jun 25, 2026	71.96	72.15	69.80	69.97	69.97	-3.20%	541,485
Jun 24, 2026	68.63	72.94	68.49	72.28	72.28	6.29%	1,040,425
Jun 23, 2026	68.00	69.36	67.62	68.00	68.00	-0.34%	397,362
Jun 22, 2026	70.22	70.22	68.23	68.23	68.23	-2.36%	295,806
Jun 19, 2026	70.00	70.31	69.53	69.88	69.88	-0.19%	79,757
Jun 18, 2026	70.07	70.92	69.06	70.01	70.01	0.50%	353,799
Jun 17, 2026	70.50	71.79	69.49	69.66	69.66	-1.28%	559,202
Jun 16, 2026	69.70	72.29	69.28	70.56	70.56	2.11%	572,873
Jun 15, 2026	67.35	70.42	67.35	69.10	69.10	3.54%	570,698
Jun 12, 2026	68.56	69.11	66.40	66.74	66.74	-2.58%	427,815
Jun 11, 2026	68.47	68.85	66.91	68.51	68.51	0.07%	554,069
Jun 10, 2026	70.80	70.80	68.05	68.46	68.46	-3.54%	421,213
Jun 9, 2026	69.52	71.77	68.72	70.97	70.97	2.45%	631,652
Jun 8, 2026	69.10	70.25	68.06	69.27	69.27	1.35%	406,903
Jun 5, 2026	69.05	70.33	68.35	68.35	68.35	-0.77%	340,440
Jun 3, 2026	69.51	70.09	68.88	68.88	68.88	-0.92%	533,357
Jun 2, 2026	72.03	72.39	69.39	69.52	69.52	-3.50%	940,219
Jun 1, 2026	71.90	72.40	70.53	72.04	72.04	2.08%	798,218
May 29, 2026	71.50	71.90	70.54	70.57	70.57	-0.40%	598,413
May 28, 2026	71.50	71.92	70.76	70.85	70.85	-0.71%	331,681
May 27, 2026	68.93	71.98	68.93	71.36	71.36	4.42%	697,708
May 26, 2026	69.78	69.84	67.54	68.34	68.34	-2.09%	524,039
May 25, 2026	69.32	70.12	68.46	69.80	69.80	1.16%	251,176
May 22, 2026	69.99	71.09	69.00	69.00	69.00	-0.90%	707,173
May 21, 2026	68.98	69.80	67.64	69.63	69.63	1.81%	602,683
May 20, 2026	67.02	69.19	66.75	68.39	68.39	2.23%	555,438
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