MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 25,825
+275 (1.08%)
At close: Aug 21, 2025, 5:00 PM BRT
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 25,675.00 | 26,500.00 | 25,675.00 | 26,400.00 | - | 3.02% | 62,976 |
| Jun 27, 2025 | 25,700.00 | 25,950.00 | 25,225.00 | 25,625.00 | - | -0.19% | 36,369 |
| Jun 26, 2025 | 25,500.00 | 25,950.00 | 25,425.00 | 25,675.00 | - | 1.18% | 77,364 |
| Jun 25, 2025 | 25,050.00 | 25,450.00 | 25,025.00 | 25,375.00 | - | 1.30% | 54,377 |
| Jun 24, 2025 | 24,525.00 | 25,075.00 | 24,525.00 | 25,050.00 | - | 3.19% | 64,465 |
| Jun 23, 2025 | 23,650.00 | 24,450.00 | 23,550.00 | 24,275.00 | - | 4.41% | 65,096 |
| Jun 19, 2025 | 23,425.00 | 23,900.00 | 23,200.00 | 23,250.00 | - | -0.75% | 16,392 |
| Jun 18, 2025 | 23,575.00 | 23,575.00 | 23,000.00 | 23,425.00 | - | -0.43% | 50,802 |
| Jun 17, 2025 | 24,150.00 | 24,350.00 | 23,375.00 | 23,525.00 | - | -0.32% | 52,713 |
| Jun 13, 2025 | 23,500.00 | 23,850.00 | 23,500.00 | 23,600.00 | - | 0.53% | 56,335 |
| Jun 12, 2025 | 23,700.00 | 23,825.00 | 23,425.00 | 23,475.00 | - | -1.05% | 62,804 |
| Jun 11, 2025 | 23,875.00 | 24,075.00 | 23,525.00 | 23,725.00 | - | -0.42% | 60,750 |
| Jun 10, 2025 | 24,275.00 | 24,275.00 | 23,650.00 | 23,825.00 | - | -2.95% | 68,299 |
| Jun 9, 2025 | 24,600.00 | 24,775.00 | 24,450.00 | 24,550.00 | - | -0.61% | 37,592 |