MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 28,000
-400 (-1.41%)
At close: Sep 10, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28,460.00 | 28,760.00 | 27,620.00 | 28,000.00 | - | -1.41% | 73,492 |
| Sep 9, 2025 | 28,440.00 | 28,480.00 | 28,000.00 | 28,400.00 | - | 0.64% | 53,597 |
| Sep 8, 2025 | 27,200.00 | 28,600.00 | 27,200.00 | 28,220.00 | - | 1.15% | 177,325 |
| Sep 5, 2025 | 28,000.00 | 28,275.00 | 26,850.00 | 27,900.00 | - | 0.36% | 70,534 |
| Sep 4, 2025 | 27,125.00 | 27,900.00 | 27,050.00 | 27,800.00 | - | 2.58% | 51,661 |
| Sep 3, 2025 | 27,200.00 | 27,275.00 | 26,625.00 | 27,100.00 | - | -0.37% | 62,828 |
| Sep 2, 2025 | 28,000.00 | 28,125.00 | 27,025.00 | 27,200.00 | - | -3.29% | 81,032 |
| Sep 1, 2025 | 27,900.00 | 28,325.00 | 27,150.00 | 28,125.00 | - | 0.81% | 25,759 |
| Aug 29, 2025 | 27,950.00 | 28,000.00 | 27,200.00 | 27,900.00 | - | 0.72% | 63,563 |
| Aug 28, 2025 | 27,300.00 | 28,175.00 | 26,975.00 | 27,700.00 | - | 1.56% | 63,328 |
| Aug 27, 2025 | 26,750.00 | 27,700.00 | 26,750.00 | 27,275.00 | - | 0.46% | 56,480 |
| Aug 26, 2025 | 27,250.00 | 27,425.00 | 26,950.00 | 27,150.00 | - | -0.55% | 50,159 |
| Aug 25, 2025 | 27,075.00 | 27,400.00 | 26,800.00 | 27,300.00 | - | 0.92% | 66,796 |
| Aug 22, 2025 | 26,025.00 | 27,250.00 | 25,800.00 | 27,050.00 | - | 4.74% | 372,140 |
| Aug 21, 2025 | 25,600.00 | 25,850.00 | 25,400.00 | 25,825.00 | - | 1.08% | 32,816 |
| Aug 20, 2025 | 25,200.00 | 25,825.00 | 25,200.00 | 25,550.00 | - | 0.69% | 51,483 |
| Aug 19, 2025 | 25,575.00 | 25,850.00 | 25,300.00 | 25,375.00 | - | -1.46% | 47,760 |
| Aug 18, 2025 | 25,925.00 | 26,300.00 | 25,650.00 | 25,750.00 | - | 1.48% | 96,389 |
| Aug 14, 2025 | 25,700.00 | 25,800.00 | 25,275.00 | 25,375.00 | - | -1.26% | 55,809 |
| Aug 13, 2025 | 26,000.00 | 26,375.00 | 25,500.00 | 25,700.00 | - | -0.96% | 92,787 |
| Aug 12, 2025 | 25,500.00 | 26,150.00 | 25,250.00 | 25,950.00 | - | 2.06% | 114,462 |
| Aug 11, 2025 | 26,100.00 | 26,275.00 | 25,325.00 | 25,425.00 | - | -2.77% | 139,795 |
| Aug 8, 2025 | 26,050.00 | 26,350.00 | 25,525.00 | 26,150.00 | - | 0.87% | 100,730 |
| Aug 7, 2025 | 25,975.00 | 26,375.00 | 25,700.00 | 25,925.00 | - | 0.29% | 158,732 |
| Aug 6, 2025 | 27,225.00 | 27,625.00 | 25,550.00 | 25,850.00 | - | -5.05% | 454,915 |
| Aug 5, 2025 | 26,500.00 | 27,750.00 | 26,250.00 | 27,225.00 | - | - | 227,409 |
| Aug 4, 2025 | 27,500.00 | 27,600.00 | 25,900.00 | 27,225.00 | - | 0.46% | 150,898 |
| Aug 1, 2025 | 26,850.00 | 27,450.00 | 26,550.00 | 27,100.00 | - | 0.93% | 66,090 |
| Jul 31, 2025 | 26,200.00 | 27,100.00 | 26,025.00 | 26,850.00 | - | 2.68% | 104,219 |
| Jul 30, 2025 | 25,725.00 | 26,350.00 | 25,600.00 | 26,150.00 | - | 1.65% | 82,378 |
| Jul 29, 2025 | 26,000.00 | 26,075.00 | 25,550.00 | 25,725.00 | - | 0.98% | 57,830 |
| Jul 28, 2025 | 25,575.00 | 25,600.00 | 25,250.00 | 25,475.00 | - | 0.39% | 61,866 |
| Jul 25, 2025 | 25,475.00 | 25,600.00 | 25,150.00 | 25,375.00 | - | -0.39% | 75,104 |
| Jul 24, 2025 | 25,400.00 | 25,600.00 | 25,000.00 | 25,475.00 | - | 0.89% | 50,302 |
| Jul 23, 2025 | 25,175.00 | 25,450.00 | 25,000.00 | 25,250.00 | - | 0.30% | 66,982 |
| Jul 22, 2025 | 25,500.00 | 25,750.00 | 25,050.00 | 25,175.00 | - | -1.37% | 68,594 |
| Jul 21, 2025 | 26,025.00 | 26,150.00 | 25,425.00 | 25,525.00 | - | -2.20% | 62,369 |
| Jul 18, 2025 | 25,550.00 | 26,250.00 | 25,325.00 | 26,100.00 | - | 3.47% | 44,687 |
| Jul 17, 2025 | 25,400.00 | 25,775.00 | 25,125.00 | 25,225.00 | - | -1.37% | 48,236 |
| Jul 16, 2025 | 25,450.00 | 25,650.00 | 24,925.00 | 25,575.00 | - | 0.29% | 35,276 |
| Jul 15, 2025 | 25,850.00 | 26,000.00 | 25,400.00 | 25,500.00 | - | -1.07% | 49,793 |
| Jul 14, 2025 | 25,450.00 | 25,975.00 | 25,300.00 | 25,775.00 | - | 1.88% | 60,705 |
| Jul 11, 2025 | 25,600.00 | 25,750.00 | 25,175.00 | 25,300.00 | - | -0.78% | 49,782 |
| Jul 10, 2025 | 25,225.00 | 25,700.00 | 24,900.00 | 25,500.00 | - | -1.83% | 68,368 |
| Jul 8, 2025 | 26,600.00 | 26,600.00 | 25,675.00 | 25,975.00 | - | -2.07% | 42,499 |
| Jul 7, 2025 | 26,050.00 | 26,600.00 | 25,850.00 | 26,525.00 | - | 2.12% | 48,497 |
| Jul 4, 2025 | 25,900.00 | 26,400.00 | 25,850.00 | 25,975.00 | - | 0.29% | 18,962 |
| Jul 3, 2025 | 25,700.00 | 26,175.00 | 25,575.00 | 25,900.00 | - | 1.87% | 27,576 |
| Jul 2, 2025 | 25,800.00 | 26,300.00 | 25,050.00 | 25,425.00 | - | -1.07% | 85,086 |
| Jul 1, 2025 | 26,350.00 | 26,350.00 | 25,000.00 | 25,700.00 | - | -2.65% | 88,189 |