MercadoLibre, Inc. (VIE:MELI)
Austria · Delayed Price · Currency is EUR 1,587.40
+31.00 (1.99%)
At close: Apr 27, 2026
VIE:MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,566.60 | 1,566.60 | 1,559.40 | 1,559.40 | - | 0.19% | - |
| Apr 24, 2026 | 1,549.20 | 1,556.40 | 1,546.80 | 1,556.40 | 1,556.40 | -0.70% | 1 |
| Apr 23, 2026 | 1,578.40 | 1,583.00 | 1,562.80 | 1,567.40 | 1,567.40 | -1.30% | 8 |
| Apr 22, 2026 | 1,600.20 | 1,600.20 | 1,587.60 | 1,588.00 | 1,588.00 | -0.55% | 8 |
| Apr 21, 2026 | 1,592.80 | 1,599.40 | 1,592.80 | 1,596.80 | 1,596.80 | 1.76% | - |
| Apr 20, 2026 | 1,567.00 | 1,576.80 | 1,564.60 | 1,569.20 | 1,569.20 | -0.43% | 1 |
| Apr 17, 2026 | 1,555.00 | 1,576.00 | 1,551.00 | 1,576.00 | 1,576.00 | 0.73% | 14 |
| Apr 16, 2026 | 1,592.40 | 1,599.80 | 1,564.60 | 1,564.60 | 1,564.60 | -1.87% | 11 |
| Apr 15, 2026 | 1,561.20 | 1,594.40 | 1,561.20 | 1,594.40 | 1,594.40 | 1.61% | 8 |
| Apr 14, 2026 | 1,562.80 | 1,569.20 | 1,560.40 | 1,569.20 | 1,569.20 | 2.36% | - |
| Apr 13, 2026 | 1,500.80 | 1,533.00 | 1,498.80 | 1,533.00 | 1,533.00 | 1.38% | - |
| Apr 10, 2026 | 1,531.60 | 1,538.40 | 1,512.20 | 1,512.20 | 1,512.20 | 0.07% | - |
| Apr 9, 2026 | 1,523.60 | 1,525.20 | 1,510.80 | 1,511.20 | 1,511.20 | -0.59% | 8 |
| Apr 8, 2026 | 1,537.60 | 1,569.20 | 1,520.20 | 1,520.20 | 1,520.20 | 3.26% | 56 |
| Apr 7, 2026 | 1,496.40 | 1,499.60 | 1,472.20 | 1,472.20 | 1,472.20 | -1.19% | 3 |
| Apr 2, 2026 | 1,461.80 | 1,490.00 | 1,458.20 | 1,490.00 | 1,490.00 | 1.04% | 7 |
| Apr 1, 2026 | 1,505.80 | 1,505.80 | 1,474.60 | 1,474.60 | 1,474.60 | 1.40% | 10 |
| Mar 31, 2026 | 1,419.00 | 1,454.20 | 1,416.60 | 1,454.20 | 1,454.20 | 2.60% | 12 |
| Mar 30, 2026 | 1,392.40 | 1,417.40 | 1,392.40 | 1,417.40 | 1,417.40 | 1.82% | 12 |
| Mar 27, 2026 | 1,419.60 | 1,419.60 | 1,392.00 | 1,392.00 | 1,392.00 | -2.11% | - |
| Mar 26, 2026 | 1,420.20 | 1,431.40 | 1,408.00 | 1,422.00 | 1,422.00 | -0.08% | - |
| Mar 25, 2026 | 1,407.00 | 1,430.80 | 1,405.60 | 1,423.20 | 1,423.20 | 1.19% | 12 |
| Mar 24, 2026 | 1,438.80 | 1,441.00 | 1,403.60 | 1,406.40 | 1,406.40 | -2.29% | 28 |
| Mar 23, 2026 | 1,399.60 | 1,439.40 | 1,399.60 | 1,439.40 | 1,439.40 | 0.39% | 7 |
| Mar 20, 2026 | 1,445.80 | 1,447.20 | 1,431.00 | 1,433.80 | 1,433.80 | -0.40% | 24 |
| Mar 19, 2026 | 1,475.60 | 1,475.60 | 1,436.00 | 1,439.60 | 1,439.60 | -3.27% | - |
| Mar 18, 2026 | 1,507.20 | 1,507.20 | 1,488.20 | 1,488.20 | 1,488.20 | -0.08% | - |
| Mar 17, 2026 | 1,509.20 | 1,509.20 | 1,489.40 | 1,489.40 | 1,489.40 | -1.09% | 19 |
| Mar 16, 2026 | 1,465.00 | 1,505.80 | 1,463.40 | 1,505.80 | 1,505.80 | 3.78% | 6 |
| Mar 13, 2026 | 1,457.00 | 1,464.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1.84% | 8 |
| Mar 12, 2026 | 1,500.80 | 1,500.80 | 1,424.80 | 1,424.80 | 1,424.80 | -5.32% | 32 |
| Mar 11, 2026 | 1,507.40 | 1,507.40 | 1,498.60 | 1,504.80 | 1,504.80 | -0.79% | 6 |
| Mar 10, 2026 | 1,525.20 | 1,532.60 | 1,503.40 | 1,516.80 | 1,516.80 | -0.01% | 6 |
| Mar 9, 2026 | 1,517.80 | 1,527.20 | 1,496.00 | 1,517.00 | 1,517.00 | -0.41% | 30 |
| Mar 6, 2026 | 1,545.00 | 1,549.80 | 1,514.80 | 1,523.20 | 1,523.20 | -0.90% | 55 |
| Mar 5, 2026 | 1,531.00 | 1,552.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.93% | 9 |
| Mar 4, 2026 | 1,472.80 | 1,524.00 | 1,472.80 | 1,522.80 | 1,522.80 | 4.72% | 65 |
| Mar 3, 2026 | 1,514.20 | 1,514.20 | 1,440.40 | 1,454.20 | 1,454.20 | -2.17% | 62 |
| Mar 2, 2026 | 1,465.80 | 1,488.40 | 1,455.60 | 1,486.40 | 1,486.40 | 0.58% | 24 |
| Feb 27, 2026 | 1,478.00 | 1,479.00 | 1,469.00 | 1,477.80 | 1,477.80 | -0.12% | 6 |
| Feb 26, 2026 | 1,508.00 | 1,514.80 | 1,479.60 | 1,479.60 | 1,479.60 | 1.57% | 24 |
| Feb 25, 2026 | 1,569.20 | 1,569.20 | 1,456.80 | 1,456.80 | 1,456.80 | -10.20% | 54 |
| Feb 24, 2026 | 1,599.80 | 1,622.20 | 1,579.80 | 1,622.20 | 1,622.20 | -0.14% | 11 |
| Feb 23, 2026 | 1,686.20 | 1,700.60 | 1,624.40 | 1,624.40 | 1,624.40 | -4.72% | 12 |
| Feb 20, 2026 | 1,705.60 | 1,705.60 | 1,682.00 | 1,704.80 | 1,704.80 | -0.41% | 12 |
| Feb 19, 2026 | 1,709.80 | 1,717.60 | 1,700.80 | 1,711.80 | 1,711.80 | 0.72% | 2 |
| Feb 18, 2026 | 1,680.80 | 1,699.60 | 1,679.60 | 1,699.60 | 1,699.60 | 2.24% | 6 |
| Feb 17, 2026 | 1,673.80 | 1,675.80 | 1,662.40 | 1,662.40 | 1,662.40 | -1.00% | 9 |
| Feb 16, 2026 | 1,682.60 | 1,686.00 | 1,679.20 | 1,679.20 | 1,679.20 | 0.99% | 6 |
| Feb 13, 2026 | 1,700.20 | 1,700.20 | 1,662.80 | 1,662.80 | 1,662.80 | -2.78% | 10 |