BVMF:MELI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	78.50	78.66	76.27	77.85	77.85	-1.53%	437,692
Jul 16, 2026	78.25	79.95	78.22	79.06	79.06	1.04%	364,522
Jul 15, 2026	79.40	80.40	77.05	78.25	78.25	-1.14%	347,321
Jul 14, 2026	79.06	80.10	77.78	79.15	79.15	-0.39%	277,397
Jul 13, 2026	79.57	80.92	79.07	79.46	79.46	-0.15%	449,247
Jul 10, 2026	77.35	80.10	77.20	79.58	79.58	3.84%	629,419
Jul 9, 2026	77.18	77.23	75.55	76.64	76.64	-0.70%	460,673
Jul 8, 2026	76.88	77.77	75.75	77.18	77.18	-1.23%	346,780
Jul 7, 2026	78.00	78.60	76.86	78.14	78.14	0.98%	587,050
Jul 6, 2026	76.35	77.46	75.61	77.38	77.38	1.51%	491,604
Jul 3, 2026	76.38	76.63	75.69	76.23	76.23	-0.18%	108,137
Jul 2, 2026	75.19	77.11	75.19	76.37	76.37	1.56%	603,883
Jul 1, 2026	73.33	76.50	73.33	75.20	75.20	2.80%	757,319
Jun 30, 2026	72.40	73.29	71.51	73.15	73.15	1.19%	347,973
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