BVMF:MELI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	74.31	75.31	73.55	74.36	74.36	-0.39%	2,281,924
Oct 27, 2026	76.01	76.69	74.37	74.65	74.65	0.27%	2,342,458
Oct 26, 2026	72.98	78.45	70.87	74.45	74.45	-1.26%	11,034,716
Oct 23, 2026	76.40	76.50	75.28	75.40	75.40	-1.19%	1,338,049
Oct 22, 2026	77.51	77.78	75.76	76.31	76.31	-2.17%	1,420,962
Oct 21, 2026	78.19	79.25	77.23	78.00	78.00	-0.41%	1,497,156
Oct 20, 2026	77.00	78.50	76.54	78.32	78.32	1.42%	1,730,675
Oct 19, 2026	77.62	77.93	76.26	77.22	77.22	-0.52%	1,568,172
Oct 16, 2026	78.89	79.40	76.63	77.62	77.62	-1.63%	1,955,190
Oct 15, 2026	77.26	78.97	76.16	78.91	78.91	2.14%	1,724,023
Oct 14, 2026	79.06	79.07	76.20	77.26	77.26	-1.83%	1,263,659
Oct 13, 2026	78.85	79.54	78.41	78.70	78.70	0.09%	882,092
Oct 9, 2026	78.28	78.63	77.06	78.63	78.63	1.13%	1,696,881
Oct 8, 2026	78.06	78.34	76.76	77.75	77.75	-0.82%	1,686,999
Oct 7, 2026	77.04	78.52	76.33	78.39	78.39	1.70%	1,639,448
Oct 6, 2026	77.04	77.73	76.00	77.08	77.08	-0.52%	2,151,533
Oct 5, 2026	75.28	77.99	73.45	77.48	77.48	5.70%	4,310,046
Oct 2, 2026	73.57	74.37	73.09	73.30	73.30	-0.07%	1,854,009
Oct 1, 2026	74.75	75.18	72.56	73.35	73.35	-1.08%	2,003,262
Sep 30, 2026	74.88	74.94	73.03	74.15	74.15	-1.46%	2,383,492
Sep 29, 2026	74.35	75.32	74.04	75.25	75.25	1.42%	1,013,761
Sep 28, 2026	75.44	75.44	73.27	74.20	74.20	-1.66%	1,593,970
Sep 25, 2026	75.38	76.01	74.27	75.45	75.45	0.15%	2,525,181
Sep 24, 2026	77.19	77.78	75.23	75.34	75.34	-2.40%	2,148,172
Sep 23, 2026	77.97	78.59	76.57	77.19	77.19	-0.32%	1,388,623
Sep 22, 2026	78.44	78.62	76.34	77.44	77.44	-0.24%	1,250,992
Sep 21, 2026	76.80	78.17	76.13	77.63	77.63	0.27%	1,710,209
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%	1,596,099
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%	693,908
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%	492,331
Aug 19, 2026	77.05	82.60	76.20	81.81	81.81	5.47%	914,000
Aug 18, 2026	77.61	78.72	76.49	77.57	77.57	0.44%	295,176