MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 29,700
+1,040 (3.63%)
Last updated: Oct 30, 2025, 12:53 PM BRT
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28,000.00 | 28,760.00 | 27,840.00 | 28,660.00 | 28,660.00 | 0.84% | 324,633 |
| Oct 28, 2025 | 28,180.00 | 28,600.00 | 27,900.00 | 28,420.00 | 28,420.00 | 2.60% | 197,495 |
| Oct 27, 2025 | 27,280.00 | 28,180.00 | 25,540.00 | 27,700.00 | 27,700.00 | -1.84% | 260,556 |
| Oct 24, 2025 | 28,100.00 | 28,460.00 | 27,700.00 | 28,220.00 | 28,220.00 | 1.88% | 157,888 |
| Oct 23, 2025 | 28,200.00 | 28,400.00 | 27,480.00 | 27,700.00 | 27,700.00 | -1.77% | 165,121 |
| Oct 22, 2025 | 28,820.00 | 28,820.00 | 28,080.00 | 28,200.00 | 28,200.00 | -2.15% | 136,250 |
| Oct 21, 2025 | 27,520.00 | 28,880.00 | 27,400.00 | 28,820.00 | 28,820.00 | 5.03% | 208,634 |
| Oct 20, 2025 | 26,000.00 | 27,600.00 | 26,000.00 | 27,440.00 | 27,440.00 | 4.97% | 147,956 |
| Oct 17, 2025 | 25,500.00 | 26,360.00 | 25,200.00 | 26,140.00 | 26,140.00 | 2.67% | 245,156 |
| Oct 16, 2025 | 25,200.00 | 25,700.00 | 24,700.00 | 25,460.00 | 25,460.00 | 1.84% | 309,794 |
| Oct 15, 2025 | 26,400.00 | 26,800.00 | 24,800.00 | 25,000.00 | 25,000.00 | -5.73% | 171,908 |
| Oct 14, 2025 | 25,820.00 | 27,000.00 | 25,420.00 | 26,520.00 | 26,520.00 | 1.84% | 195,298 |
| Oct 13, 2025 | 26,060.00 | 26,380.00 | 25,000.00 | 26,040.00 | 26,040.00 | -5.45% | 264,236 |
| Oct 9, 2025 | 28,100.00 | 28,600.00 | 27,380.00 | 27,540.00 | 27,540.00 | -1.99% | 180,850 |
| Oct 8, 2025 | 28,600.00 | 28,700.00 | 27,580.00 | 28,100.00 | 28,100.00 | -0.64% | 195,093 |
| Oct 7, 2025 | 27,500.00 | 28,420.00 | 26,900.00 | 28,280.00 | 28,280.00 | 3.82% | 238,888 |
| Oct 6, 2025 | 28,000.00 | 28,060.00 | 26,860.00 | 27,240.00 | 27,240.00 | -1.52% | 334,256 |
| Oct 3, 2025 | 29,580.00 | 29,580.00 | 27,580.00 | 27,660.00 | 27,660.00 | -4.88% | 537,537 |
| Oct 2, 2025 | 28,620.00 | 29,500.00 | 28,240.00 | 29,080.00 | 29,080.00 | 1.89% | 417,479 |
| Oct 1, 2025 | 30,120.00 | 30,600.00 | 28,420.00 | 28,540.00 | 28,540.00 | -4.68% | 396,209 |
| Sep 30, 2025 | 31,600.00 | 31,600.00 | 29,320.00 | 29,940.00 | 29,940.00 | -3.73% | 206,725 |
| Sep 29, 2025 | 30,160.00 | 31,300.00 | 30,160.00 | 31,100.00 | 31,100.00 | 3.05% | 53,971 |
| Sep 26, 2025 | 29,800.00 | 30,380.00 | 28,800.00 | 30,180.00 | 30,180.00 | 3.78% | 30,896 |
| Sep 25, 2025 | 29,040.00 | 29,160.00 | 28,220.00 | 29,080.00 | 29,080.00 | 0.14% | 30,901 |
| Sep 24, 2025 | 29,100.00 | 29,400.00 | 28,480.00 | 29,040.00 | 29,040.00 | -1.56% | 50,040 |
| Sep 23, 2025 | 29,020.00 | 29,640.00 | 27,960.00 | 29,500.00 | 29,500.00 | 0.61% | 60,781 |
| Sep 22, 2025 | 31,300.00 | 31,300.00 | 29,060.00 | 29,320.00 | 29,320.00 | -7.97% | 67,290 |
| Sep 19, 2025 | 32,740.00 | 32,740.00 | 31,580.00 | 31,860.00 | 31,860.00 | -0.93% | 85,338 |
| Sep 18, 2025 | 30,600.00 | 32,360.00 | 30,500.00 | 32,160.00 | 32,160.00 | 5.44% | 109,666 |
| Sep 17, 2025 | 29,500.00 | 30,720.00 | 29,140.00 | 30,500.00 | 30,500.00 | 3.74% | 83,704 |
| Sep 16, 2025 | 29,120.00 | 29,600.00 | 28,680.00 | 29,400.00 | 29,400.00 | 0.82% | 48,278 |
| Sep 15, 2025 | 28,760.00 | 29,260.00 | 28,360.00 | 29,160.00 | 29,160.00 | 1.32% | 53,621 |
| Sep 12, 2025 | 28,200.00 | 28,900.00 | 27,800.00 | 28,780.00 | 28,780.00 | 2.13% | 88,256 |
| Sep 11, 2025 | 27,800.00 | 28,400.00 | 27,800.00 | 28,180.00 | 28,180.00 | 0.64% | 38,552 |
| Sep 10, 2025 | 28,460.00 | 28,760.00 | 27,620.00 | 28,000.00 | 28,000.00 | -1.41% | 73,492 |
| Sep 9, 2025 | 28,440.00 | 28,480.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.64% | 53,612 |
| Sep 8, 2025 | 27,200.00 | 28,600.00 | 27,200.00 | 28,220.00 | 28,220.00 | 1.15% | 177,325 |
| Sep 5, 2025 | 28,000.00 | 28,275.00 | 26,850.00 | 27,900.00 | 27,900.00 | 0.36% | 70,534 |
| Sep 4, 2025 | 27,125.00 | 27,900.00 | 27,050.00 | 27,800.00 | 27,800.00 | 2.58% | 51,698 |
| Sep 3, 2025 | 27,200.00 | 27,275.00 | 26,625.00 | 27,100.00 | 27,100.00 | -0.37% | 62,829 |
| Sep 2, 2025 | 28,000.00 | 28,125.00 | 27,025.00 | 27,200.00 | 27,200.00 | -3.29% | 81,034 |
| Sep 1, 2025 | 27,900.00 | 28,325.00 | 27,150.00 | 28,125.00 | 28,125.00 | 0.81% | 25,763 |
| Aug 29, 2025 | 27,950.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 0.72% | 63,611 |
| Aug 28, 2025 | 27,300.00 | 28,175.00 | 26,975.00 | 27,700.00 | 27,700.00 | 1.56% | 63,430 |
| Aug 27, 2025 | 26,750.00 | 27,700.00 | 26,750.00 | 27,275.00 | 27,275.00 | 0.46% | 56,497 |
| Aug 26, 2025 | 27,250.00 | 27,425.00 | 26,950.00 | 27,150.00 | 27,150.00 | -0.55% | 50,224 |
| Aug 25, 2025 | 27,075.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.92% | 66,947 |
| Aug 22, 2025 | 26,025.00 | 27,250.00 | 25,800.00 | 27,050.00 | 27,050.00 | 4.74% | 376,226 |
| Aug 21, 2025 | 25,600.00 | 25,850.00 | 25,400.00 | 25,825.00 | 25,825.00 | 1.08% | 32,816 |
| Aug 20, 2025 | 25,200.00 | 25,825.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.69% | 51,493 |