BVMF:MELI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	78.30	78.35	76.92	77.42	77.42	-0.87%	1,658,323
Sep 17, 2026	79.94	79.94	77.36	78.10	78.10	-1.53%	1,065,041
Sep 16, 2026	79.20	79.55	76.96	79.31	79.31	0.21%	1,568,309
Sep 15, 2026	81.08	81.10	78.62	79.14	79.14	-1.81%	1,387,410
Sep 14, 2026	81.44	82.41	80.60	80.60	80.60	-0.62%	1,608,194
Sep 11, 2026	81.48	81.74	80.43	81.10	81.10	-	745,215
Sep 10, 2026	79.48	82.60	78.80	81.10	81.10	1.51%	1,089,175
Sep 9, 2026	81.54	81.77	78.79	79.89	79.89	-1.92%	1,253,799
Sep 8, 2026	83.66	83.66	81.06	81.45	81.45	-3.40%	1,178,268
Sep 4, 2026	84.90	85.35	83.88	84.32	84.32	0.01%	534,309
Sep 3, 2026	85.38	87.87	84.31	84.31	84.31	-0.71%	1,025,138
Sep 2, 2026	84.05	85.48	83.37	84.91	84.91	1.45%	696,424
Sep 1, 2026	82.50	84.58	81.68	83.70	83.70	0.36%	873,240
Aug 31, 2026	84.84	84.84	83.00	83.40	83.40	-1.53%	485,199
Aug 28, 2026	83.50	85.72	83.50	84.70	84.70	1.90%	821,264
Aug 27, 2026	84.07	84.40	82.07	83.12	83.12	-0.70%	426,622
Aug 26, 2026	86.12	86.70	83.70	83.71	83.71	-1.40%	527,483
Aug 25, 2026	83.69	86.15	82.81	84.90	84.90	1.75%	650,592
Aug 24, 2026	82.80	85.29	82.50	83.44	83.44	0.91%	639,945
Aug 21, 2026	82.98	84.40	82.17	82.69	82.69	0.29%	548,093
Aug 20, 2026	81.49	83.45	81.48	82.45	82.45	0.78%	499,968
Aug 19, 2026	77.05	82.60	76.20	81.81	81.81	5.47%	915,745
Aug 18, 2026	77.61	78.72	76.49	77.57	77.57	0.44%	297,266
Aug 17, 2026	80.02	80.02	76.68	77.23	77.23	-2.92%	481,215
Aug 14, 2026	79.42	81.50	79.40	79.55	79.55	0.67%	480,112
Aug 13, 2026	79.64	80.29	78.53	79.02	79.02	-0.24%	316,670
Aug 12, 2026	82.77	83.09	79.13	79.21	79.21	-4.68%	751,086
Aug 11, 2026	78.20	83.78	77.91	83.10	83.10	7.64%	1,887,188
Aug 10, 2026	76.62	78.50	76.62	77.20	77.20	0.97%	307,640
Aug 7, 2026	77.83	78.45	76.33	76.46	76.46	-1.33%	328,525
Aug 6, 2026	78.50	78.50	75.07	77.49	77.49	-5.12%	2,172,008
Aug 5, 2026	81.84	82.75	81.44	81.67	81.67	1.99%	632,079
Aug 4, 2026	80.25	80.99	79.45	80.08	80.08	-0.16%	333,892
Aug 3, 2026	79.98	81.14	79.44	80.21	80.21	1.70%	637,280
Jul 31, 2026	78.80	79.75	78.80	78.87	78.87	-0.19%	231,487
Jul 30, 2026	79.22	79.40	77.30	79.02	79.02	-0.54%	697,268
Jul 29, 2026	79.25	80.73	78.70	79.45	79.45	0.01%	306,076
Jul 28, 2026	77.87	80.39	77.87	79.44	79.44	2.89%	613,974
Jul 27, 2026	76.88	78.80	76.78	77.21	77.21	0.86%	295,834
Jul 24, 2026	76.13	77.57	76.13	76.55	76.55	-0.07%	276,595
Jul 23, 2026	75.56	76.68	75.13	76.60	76.60	0.87%	208,152
Jul 22, 2026	77.33	77.33	74.93	75.94	75.94	-1.81%	277,953
Jul 21, 2026	77.70	77.91	76.13	77.34	77.34	-0.32%	334,788
Jul 20, 2026	76.83	78.95	76.39	77.59	77.59	-0.33%	536,510
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