MercadoLibre, Inc. (VIE:MELI)
Austria · Delayed Price · Currency is EUR 1,465.20
+11.60 (0.80%)
At close: Jun 1, 2026
VIE:MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,464.00 | 1,465.00 | 1,448.20 | 1,453.60 | 1,453.60 | -0.60% | 8 |
| May 28, 2026 | 1,456.60 | 1,462.80 | 1,454.00 | 1,462.40 | 1,462.40 | -0.22% | 10 |
| May 27, 2026 | 1,420.60 | 1,465.60 | 1,415.00 | 1,465.60 | 1,465.60 | 3.80% | - |
| May 26, 2026 | 1,438.80 | 1,438.80 | 1,412.00 | 1,412.00 | 1,412.00 | -2.77% | 8 |
| May 25, 2026 | 1,445.20 | 1,453.80 | 1,445.20 | 1,452.20 | 1,452.20 | 1.51% | 8 |
| May 22, 2026 | 1,448.80 | 1,449.20 | 1,430.60 | 1,430.60 | 1,430.60 | -0.33% | - |
| May 21, 2026 | 1,418.40 | 1,435.40 | 1,411.20 | 1,435.40 | 1,435.40 | 1.51% | 11 |
| May 20, 2026 | 1,377.20 | 1,414.00 | 1,377.20 | 1,414.00 | 1,414.00 | 2.46% | - |
| May 19, 2026 | 1,357.20 | 1,380.00 | 1,357.20 | 1,380.00 | 1,380.00 | 2.89% | 6 |
| May 18, 2026 | 1,325.60 | 1,341.20 | 1,316.80 | 1,341.20 | 1,341.20 | -0.01% | 8 |
| May 15, 2026 | 1,372.00 | 1,374.80 | 1,341.40 | 1,341.40 | 1,341.40 | -1.34% | 13 |
| May 14, 2026 | 1,336.00 | 1,359.60 | 1,330.40 | 1,359.60 | 1,359.60 | 4.04% | 12 |
| May 13, 2026 | 1,358.40 | 1,358.40 | 1,280.00 | 1,306.80 | 1,306.80 | -1.30% | 35 |
| May 12, 2026 | 1,329.20 | 1,331.60 | 1,314.00 | 1,324.00 | 1,324.00 | -1.03% | 9 |
| May 11, 2026 | 1,390.80 | 1,400.00 | 1,326.40 | 1,337.80 | 1,337.80 | -5.43% | 25 |
| May 8, 2026 | 1,513.80 | 1,527.00 | 1,402.20 | 1,414.60 | 1,414.60 | -10.81% | 31 |
| May 7, 2026 | 1,571.40 | 1,599.60 | 1,570.40 | 1,586.00 | 1,586.00 | 1.21% | 52 |
| May 6, 2026 | 1,552.60 | 1,573.00 | 1,549.40 | 1,567.00 | 1,567.00 | 1.29% | 22 |
| May 5, 2026 | 1,565.00 | 1,565.00 | 1,543.80 | 1,547.00 | 1,547.00 | -2.06% | 16 |
| May 4, 2026 | 1,576.80 | 1,579.60 | 1,574.20 | 1,579.60 | 1,579.60 | 3.74% | 14 |
| Apr 30, 2026 | 1,507.20 | 1,522.60 | 1,504.40 | 1,522.60 | 1,522.60 | 1.67% | 14 |
| Apr 29, 2026 | 1,523.40 | 1,523.40 | 1,497.60 | 1,497.60 | 1,497.60 | -1.82% | 16 |
| Apr 28, 2026 | 1,578.00 | 1,583.20 | 1,525.40 | 1,525.40 | 1,525.40 | -3.91% | 9 |
| Apr 27, 2026 | 1,566.60 | 1,587.40 | 1,559.40 | 1,587.40 | 1,587.40 | 1.99% | 1 |
| 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% | - |