MercadoLibre, Inc. (BIT:1MELI)
Italy
· Delayed Price · Currency is EUR 1,531.20
-2.80 (-0.18%)
At close: Mar 6, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,548.80 | 1,550.40 | 1,526.60 | 1,526.60 | - | -0.48% | - |
| Mar 5, 2026 | 1,529.60 | 1,556.00 | 1,528.40 | 1,534.00 | 1,534.00 | 0.55% | 46 |
| Mar 4, 2026 | 1,475.20 | 1,531.60 | 1,475.20 | 1,525.60 | 1,525.60 | 4.61% | 41 |
| Mar 3, 2026 | 1,492.40 | 1,492.40 | 1,438.00 | 1,458.40 | 1,458.40 | -1.49% | 36 |
| Mar 2, 2026 | 1,464.20 | 1,497.40 | 1,442.80 | 1,480.40 | 1,480.40 | -0.05% | 107 |
| Feb 27, 2026 | 1,480.40 | 1,505.00 | 1,460.00 | 1,481.20 | 1,481.20 | 0.19% | 94 |
| Feb 26, 2026 | 1,505.60 | 1,519.80 | 1,478.80 | 1,478.40 | 1,478.40 | 1.66% | 72 |
| Feb 25, 2026 | 1,574.00 | 1,576.80 | 1,434.00 | 1,454.20 | 1,454.20 | -10.54% | 247 |
| Feb 24, 2026 | 1,588.00 | 1,625.00 | 1,575.00 | 1,625.60 | 1,625.60 | -0.14% | 27 |
| Feb 23, 2026 | 1,690.80 | 1,694.80 | 1,636.00 | 1,627.80 | 1,627.80 | -4.44% | 25 |
| Feb 20, 2026 | 1,702.80 | 1,712.20 | 1,687.00 | 1,703.40 | 1,703.40 | -0.40% | 37 |
| Feb 19, 2026 | 1,710.20 | 1,710.20 | 1,710.20 | 1,710.20 | 1,710.20 | 0.80% | - |
| Feb 18, 2026 | 1,684.40 | 1,725.60 | 1,684.40 | 1,696.60 | 1,696.60 | 1.87% | 7 |
| Feb 17, 2026 | 1,690.00 | 1,690.00 | 1,638.00 | 1,665.40 | 1,665.40 | -1.07% | 4 |
| Feb 16, 2026 | 1,687.00 | 1,695.20 | 1,674.80 | 1,683.40 | 1,683.40 | 1.23% | 56 |
| Feb 13, 2026 | 1,690.20 | 1,690.20 | 1,684.20 | 1,663.00 | 1,663.00 | -2.86% | 10 |
| Feb 12, 2026 | 1,737.60 | 1,761.00 | 1,737.60 | 1,712.00 | 1,712.00 | 1.24% | 34 |
| Feb 11, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,691.00 | 1,691.00 | -2.69% | 13 |
| Feb 10, 2026 | 1,716.40 | 1,716.40 | 1,700.00 | 1,737.80 | 1,737.80 | 3.45% | 6 |
| Feb 9, 2026 | 1,669.20 | 1,679.80 | 1,658.20 | 1,679.80 | 1,679.80 | 0.70% | 56 |
| Feb 6, 2026 | 1,709.60 | 1,730.00 | 1,622.20 | 1,668.20 | 1,668.20 | -4.29% | 20 |
| Feb 5, 2026 | 1,743.60 | 1,748.80 | 1,733.00 | 1,743.00 | 1,743.00 | -0.48% | 13 |
| Feb 4, 2026 | 1,780.00 | 1,780.00 | 1,709.60 | 1,751.40 | 1,751.40 | -0.71% | 42 |
| Feb 3, 2026 | 1,830.20 | 1,832.00 | 1,764.00 | 1,764.00 | 1,764.00 | -3.84% | 18 |
| Feb 2, 2026 | 1,783.00 | 1,783.00 | 1,757.00 | 1,834.40 | 1,834.40 | 0.66% | 17 |
| Jan 30, 2026 | 1,840.00 | 1,854.20 | 1,810.40 | 1,822.40 | 1,822.40 | -2.42% | 18 |
| Jan 29, 2026 | 1,893.40 | 1,914.20 | 1,875.00 | 1,867.60 | 1,867.60 | -2.80% | 37 |
| Jan 28, 2026 | 1,918.20 | 1,954.00 | 1,918.20 | 1,921.40 | 1,921.40 | 1.54% | 7 |
| Jan 27, 2026 | 1,860.60 | 1,897.00 | 1,858.20 | 1,892.20 | 1,892.20 | 1.93% | 9 |
| Jan 26, 2026 | 1,798.80 | 1,856.00 | 1,798.80 | 1,856.40 | 1,856.40 | 2.26% | 11 |
| Jan 23, 2026 | 1,820.80 | 1,820.80 | 1,818.40 | 1,815.40 | 1,815.40 | -0.22% | 5 |
| Jan 22, 2026 | 1,783.20 | 1,840.00 | 1,783.20 | 1,819.40 | 1,819.40 | 2.66% | 63 |
| Jan 21, 2026 | 1,734.80 | 1,755.00 | 1,725.40 | 1,772.20 | 1,772.20 | -0.78% | 9 |
| Jan 20, 2026 | 1,776.20 | 1,785.80 | 1,776.20 | 1,786.20 | 1,786.20 | 1.66% | 6 |
| Jan 19, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,757.00 | 1,757.00 | -2.15% | 2 |
| Jan 16, 2026 | 1,815.60 | 1,815.60 | 1,795.80 | 1,795.60 | 1,795.60 | -2.57% | 9 |
| Jan 15, 2026 | 1,799.20 | 1,843.40 | 1,799.20 | 1,843.00 | 1,843.00 | 4.34% | 37 |
| Jan 14, 2026 | 1,782.20 | 1,785.00 | 1,773.80 | 1,766.40 | 1,766.40 | -0.11% | 13 |
| Jan 13, 2026 | 1,843.60 | 1,849.80 | 1,763.00 | 1,768.40 | 1,768.40 | -4.04% | 31 |
| Jan 12, 2026 | 1,862.20 | 1,868.20 | 1,830.20 | 1,842.80 | 1,842.80 | -1.47% | 34 |
| Jan 9, 2026 | 1,873.00 | 1,873.00 | 1,865.80 | 1,870.20 | 1,870.20 | 0.43% | 10 |
| Jan 8, 2026 | 1,852.60 | 1,868.00 | 1,852.60 | 1,862.20 | 1,862.20 | -0.14% | 10 |
| Jan 7, 2026 | 1,865.80 | 1,893.20 | 1,857.40 | 1,864.80 | 1,864.80 | -1.61% | 11 |
| Jan 6, 2026 | 1,823.60 | 1,906.80 | 1,814.20 | 1,895.40 | 1,895.40 | 1.77% | 37 |
| Jan 5, 2026 | 1,711.20 | 1,862.40 | 1,711.20 | 1,862.40 | 1,862.40 | 10.31% | 91 |
| Jan 2, 2026 | 1,735.00 | 1,739.20 | 1,704.60 | 1,688.40 | 1,688.40 | -1.42% | 11 |
| Dec 30, 2025 | 1,721.40 | 1,721.40 | 1,721.40 | 1,712.80 | 1,712.80 | 0.04% | 1 |
| Dec 29, 2025 | 1,703.00 | 1,711.60 | 1,700.00 | 1,712.20 | 1,712.20 | 1.99% | 88 |
| Dec 23, 2025 | 1,686.40 | 1,702.00 | 1,686.00 | 1,678.80 | 1,678.80 | -0.19% | 17 |
| Dec 22, 2025 | 1,720.00 | 1,720.00 | 1,671.40 | 1,682.00 | 1,682.00 | -1.89% | 17 |
| Dec 19, 2025 | 1,684.00 | 1,684.00 | 1,682.00 | 1,714.40 | 1,714.40 | 1.90% | 13 |
| Dec 18, 2025 | 1,678.00 | 1,683.40 | 1,678.00 | 1,682.40 | 1,682.40 | 3.14% | 3 |
| Dec 17, 2025 | 1,652.00 | 1,665.20 | 1,625.00 | 1,631.20 | 1,631.20 | 0.12% | 23 |
| Dec 16, 2025 | 1,664.60 | 1,672.60 | 1,632.00 | 1,629.20 | 1,629.20 | -4.39% | 13 |
| Dec 15, 2025 | 1,725.80 | 1,730.40 | 1,725.80 | 1,704.00 | 1,704.00 | -1.11% | 19 |
| Dec 12, 2025 | 1,737.80 | 1,737.80 | 1,737.80 | 1,723.20 | 1,723.20 | 0.15% | 1 |
| Dec 11, 2025 | 1,716.20 | 1,716.20 | 1,679.00 | 1,720.60 | 1,720.60 | 0.29% | 43 |
| Dec 10, 2025 | 1,770.20 | 1,771.00 | 1,686.20 | 1,715.60 | 1,715.60 | -2.52% | 67 |
| Dec 9, 2025 | 1,794.60 | 1,794.60 | 1,794.60 | 1,760.00 | 1,760.00 | -2.42% | 5 |
| Dec 8, 2025 | 1,792.80 | 1,792.80 | 1,792.80 | 1,803.60 | 1,803.60 | -2.06% | 7 |
| Dec 5, 2025 | 1,832.40 | 1,851.80 | 1,832.20 | 1,841.60 | 1,841.60 | 0.95% | 7 |
| Dec 4, 2025 | 1,825.20 | 1,825.20 | 1,811.00 | 1,824.20 | 1,824.20 | -0.13% | 5 |
| Dec 3, 2025 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.60 | 1,826.60 | -0.59% | 1 |
| Dec 2, 2025 | 1,776.80 | 1,786.80 | 1,776.80 | 1,837.40 | 1,837.40 | 2.90% | 8 |
| Dec 1, 2025 | 1,779.60 | 1,790.00 | 1,779.60 | 1,785.60 | 1,785.60 | -0.37% | 4 |
| Nov 28, 2025 | 1,771.80 | 1,800.00 | 1,771.80 | 1,792.20 | 1,792.20 | 1.53% | 14 |
| Nov 27, 2025 | 1,774.80 | 1,775.00 | 1,774.80 | 1,765.20 | 1,765.20 | -0.43% | 9 |
| Nov 26, 2025 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1,772.80 | 1.05% | - |
| Nov 25, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,754.40 | 1,754.40 | 2.21% | 3 |
| Nov 24, 2025 | 1,714.80 | 1,718.60 | 1,710.00 | 1,716.40 | 1,716.40 | 2.93% | 8 |
| Nov 21, 2025 | 1,662.20 | 1,682.80 | 1,639.20 | 1,667.60 | 1,667.60 | -2.94% | 38 |
| Nov 20, 2025 | 1,825.00 | 1,825.00 | 1,822.60 | 1,718.20 | 1,718.20 | -4.39% | 7 |
| Nov 19, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1.34% | - |
| Nov 18, 2025 | 1,759.00 | 1,776.20 | 1,759.00 | 1,773.20 | 1,773.20 | 0.18% | 40 |
| Nov 17, 2025 | 1,770.80 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1.22% | 15 |
| Nov 14, 2025 | 1,752.40 | 1,752.40 | 1,723.00 | 1,748.60 | 1,748.60 | 0.10% | 18 |
| Nov 13, 2025 | 1,820.60 | 1,820.60 | 1,751.40 | 1,746.80 | 1,746.80 | -4.05% | 14 |
| Nov 12, 2025 | 1,816.00 | 1,845.60 | 1,816.00 | 1,820.60 | 1,820.60 | 0.05% | 11 |
| Nov 11, 2025 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 1,819.60 | 2.39% | - |
| Nov 10, 2025 | 1,792.20 | 1,792.20 | 1,792.20 | 1,777.20 | 1,777.20 | -1.35% | 3 |
| Nov 7, 2025 | 1,856.20 | 1,856.20 | 1,856.20 | 1,801.60 | 1,801.60 | -2.94% | 1 |
| Nov 6, 2025 | 1,992.20 | 1,992.20 | 1,880.00 | 1,856.20 | 1,856.20 | -5.54% | 14 |
| Nov 5, 2025 | 2,013.00 | 2,013.00 | 1,965.00 | 1,965.00 | 1,965.00 | -3.15% | 10 |
| Nov 4, 2025 | 2,067.50 | 2,067.50 | 1,976.20 | 2,029.00 | 2,029.00 | 0.57% | 16 |
| Nov 3, 2025 | 2,017.50 | 2,030.00 | 2,017.50 | 2,017.50 | 2,017.50 | -0.49% | 9 |
| Oct 31, 2025 | 2,064.50 | 2,075.50 | 2,028.50 | 2,027.50 | 2,027.50 | -2.85% | 47 |
| Oct 30, 2025 | 1,956.20 | 2,086.00 | 1,901.60 | 2,087.00 | 2,087.00 | 5.90% | 204 |
| Oct 29, 2025 | 1,977.60 | 1,977.60 | 1,966.80 | 1,970.80 | 1,970.80 | 1.18% | 16 |
| Oct 28, 2025 | 1,967.20 | 1,974.20 | 1,940.60 | 1,947.80 | 1,947.80 | -0.62% | 12 |
| Oct 27, 2025 | 1,933.60 | 1,987.00 | 1,923.20 | 1,960.00 | 1,960.00 | 5.73% | 100 |
| Oct 24, 2025 | 1,858.60 | 1,866.00 | 1,858.60 | 1,853.80 | 1,853.80 | 2.27% | 9 |
| Oct 23, 2025 | 1,829.80 | 1,829.80 | 1,822.00 | 1,812.60 | 1,812.60 | 0.08% | 13 |
| Oct 22, 2025 | 1,851.00 | 1,851.00 | 1,806.60 | 1,811.20 | 1,811.20 | -1.36% | 58 |
| Oct 21, 2025 | 1,815.00 | 1,859.00 | 1,815.00 | 1,836.20 | 1,836.20 | 3.35% | 23 |
| Oct 20, 2025 | 1,754.80 | 1,782.00 | 1,754.80 | 1,776.60 | 1,776.60 | 1.43% | 18 |
| Oct 17, 2025 | 1,734.20 | 1,746.40 | 1,723.00 | 1,751.60 | 1,751.60 | -0.41% | 50 |
| Oct 16, 2025 | 1,780.20 | 1,789.60 | 1,745.00 | 1,758.80 | 1,758.80 | -5.11% | 102 |
| Oct 15, 2025 | 1,863.60 | 1,870.80 | 1,863.20 | 1,853.60 | 1,853.60 | -0.56% | 23 |
| Oct 14, 2025 | 1,869.00 | 1,875.40 | 1,855.60 | 1,864.00 | 1,864.00 | -2.13% | 32 |
| Oct 13, 2025 | 1,879.40 | 1,879.40 | 1,861.20 | 1,904.60 | 1,904.60 | 3.49% | 48 |