MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 21,610
+230 (1.08%)
At close: Mar 2, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 21,250.00 | 21,680.00 | 20,630.00 | 21,610.00 | 21,610.00 | 1.08% | 417,762 |
| Feb 27, 2026 | 21,520.00 | 22,010.00 | 21,350.00 | 21,380.00 | 21,380.00 | -1.34% | 491,296 |
| Feb 26, 2026 | 22,000.00 | 22,290.00 | 21,380.00 | 21,670.00 | 21,670.00 | -0.18% | 885,049 |
| Feb 25, 2026 | 21,960.00 | 21,970.00 | 20,490.00 | 21,710.00 | 21,710.00 | -6.06% | 3,979,815 |
| Feb 24, 2026 | 22,550.00 | 23,230.00 | 22,460.00 | 23,110.00 | 23,110.00 | 2.80% | 578,617 |
| Feb 23, 2026 | 24,200.00 | 24,200.00 | 22,410.00 | 22,480.00 | 22,480.00 | -7.11% | 474,884 |
| Feb 20, 2026 | 24,200.00 | 24,460.00 | 23,860.00 | 24,200.00 | 24,200.00 | 0.25% | 130,448 |
| Feb 19, 2026 | 24,160.00 | 24,690.00 | 24,050.00 | 24,140.00 | 24,140.00 | -0.37% | 86,993 |
| Feb 18, 2026 | 24,190.00 | 25,020.00 | 24,150.00 | 24,230.00 | 24,230.00 | - | 125,961 |
| Feb 13, 2026 | 24,700.00 | 24,750.00 | 24,100.00 | 24,230.00 | 24,230.00 | -2.22% | 193,976 |
| Feb 12, 2026 | 25,840.00 | 25,860.00 | 24,500.00 | 24,780.00 | 24,780.00 | -0.60% | 198,277 |
| Feb 11, 2026 | 25,100.00 | 25,220.00 | 24,210.00 | 24,930.00 | 24,930.00 | -0.60% | 128,913 |
| Feb 10, 2026 | 24,990.00 | 25,540.00 | 24,690.00 | 25,080.00 | 25,080.00 | 0.88% | 202,590 |
| Feb 9, 2026 | 24,500.00 | 24,990.00 | 24,400.00 | 24,860.00 | 24,860.00 | 2.26% | 260,930 |
| Feb 6, 2026 | 25,600.00 | 25,960.00 | 24,000.00 | 24,310.00 | 24,310.00 | -4.96% | 695,994 |
| Feb 5, 2026 | 25,900.00 | 26,140.00 | 25,540.00 | 25,580.00 | 25,580.00 | -1.31% | 200,634 |
| Feb 4, 2026 | 26,080.00 | 26,380.00 | 24,800.00 | 25,920.00 | 25,920.00 | -0.46% | 313,553 |
| Feb 3, 2026 | 26,700.00 | 27,080.00 | 25,740.00 | 26,040.00 | 26,040.00 | -2.62% | 211,551 |
| Feb 2, 2026 | 27,020.00 | 27,280.00 | 26,500.00 | 26,740.00 | 26,740.00 | -1.40% | 129,078 |
| Jan 30, 2026 | 27,920.00 | 28,360.00 | 26,740.00 | 27,120.00 | 27,120.00 | -3.07% | 180,510 |
| Jan 29, 2026 | 28,800.00 | 28,920.00 | 27,900.00 | 27,980.00 | 27,980.00 | -2.78% | 179,732 |
| Jan 28, 2026 | 28,900.00 | 29,460.00 | 28,600.00 | 28,780.00 | 28,780.00 | -0.35% | 144,654 |
| Jan 27, 2026 | 27,900.00 | 28,900.00 | 27,840.00 | 28,880.00 | 28,880.00 | 3.66% | 216,473 |
| Jan 26, 2026 | 26,720.00 | 28,320.00 | 26,720.00 | 27,860.00 | 27,860.00 | 4.34% | 202,695 |
| Jan 23, 2026 | 26,840.00 | 27,240.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 108,591 |
| Jan 22, 2026 | 26,420.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.75% | 181,241 |
| Jan 21, 2026 | 25,900.00 | 26,420.00 | 25,580.00 | 26,340.00 | 26,340.00 | 0.92% | 198,178 |
| Jan 20, 2026 | 26,000.00 | 26,680.00 | 25,580.00 | 26,100.00 | 26,100.00 | -0.38% | 107,936 |
| Jan 19, 2026 | 26,380.00 | 26,780.00 | 25,820.00 | 26,200.00 | 26,200.00 | -0.61% | 33,261 |
| Jan 16, 2026 | 26,580.00 | 26,700.00 | 26,100.00 | 26,360.00 | 26,360.00 | -0.45% | 90,736 |
| Jan 15, 2026 | 26,800.00 | 27,180.00 | 26,400.00 | 26,480.00 | 26,480.00 | 0.46% | 176,869 |
| Jan 14, 2026 | 26,400.00 | 26,660.00 | 25,900.00 | 26,360.00 | 26,360.00 | -0.23% | 183,462 |
| Jan 13, 2026 | 27,500.00 | 27,720.00 | 25,940.00 | 26,420.00 | 26,420.00 | -3.29% | 300,916 |
| Jan 12, 2026 | 27,800.00 | 27,800.00 | 27,080.00 | 27,320.00 | 27,320.00 | -1.66% | 142,400 |
| Jan 9, 2026 | 27,800.00 | 28,680.00 | 27,620.00 | 27,780.00 | 27,780.00 | 0.43% | 84,362 |
| Jan 8, 2026 | 27,480.00 | 28,320.00 | 27,480.00 | 27,660.00 | 27,660.00 | 0.58% | 174,086 |
| Jan 7, 2026 | 28,500.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | -2.96% | 175,262 |
| Jan 6, 2026 | 27,100.00 | 28,660.00 | 27,100.00 | 28,340.00 | 28,340.00 | 2.31% | 231,564 |
| Jan 5, 2026 | 25,500.00 | 28,340.00 | 25,480.00 | 27,700.00 | 27,700.00 | 8.71% | 541,404 |
| Jan 2, 2026 | 25,700.00 | 26,100.00 | 25,300.00 | 25,480.00 | 25,480.00 | -0.31% | 162,001 |
| Dec 30, 2025 | 25,700.00 | 25,940.00 | 25,500.00 | 25,560.00 | 25,560.00 | -0.31% | 83,080 |
| Dec 29, 2025 | 25,760.00 | 26,000.00 | 25,380.00 | 25,640.00 | 25,640.00 | 0.16% | 166,602 |
| Dec 26, 2025 | 25,900.00 | 25,900.00 | 25,020.00 | 25,600.00 | 25,600.00 | 0.47% | 100,880 |
| Dec 24, 2025 | 25,320.00 | 25,660.00 | 25,300.00 | 25,480.00 | 25,480.00 | 0.63% | 21,634 |
| Dec 23, 2025 | 25,700.00 | 25,880.00 | 25,240.00 | 25,320.00 | 25,320.00 | -1.17% | 151,332 |
| Dec 22, 2025 | 26,000.00 | 26,120.00 | 25,220.00 | 25,620.00 | 25,620.00 | -0.70% | 207,000 |
| Dec 19, 2025 | 25,500.00 | 25,920.00 | 25,240.00 | 25,800.00 | 25,800.00 | 1.42% | 162,711 |
| Dec 18, 2025 | 25,340.00 | 25,600.00 | 24,880.00 | 25,440.00 | 25,440.00 | 1.68% | 449,848 |
| Dec 17, 2025 | 25,280.00 | 25,280.00 | 24,540.00 | 25,020.00 | 25,020.00 | 1.38% | 367,022 |
| Dec 16, 2025 | 25,280.00 | 25,400.00 | 24,540.00 | 24,680.00 | 24,680.00 | -2.22% | 531,799 |