MercadoLibre, Inc. (BCBA:MELI)
Argentina flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528,000.0028,760.0027,840.0028,660.0028,660.000.84%324,633
Oct 28, 202528,180.0028,600.0027,900.0028,420.0028,420.002.60%197,495
Oct 27, 202527,280.0028,180.0025,540.0027,700.0027,700.00-1.84%260,556
Oct 24, 202528,100.0028,460.0027,700.0028,220.0028,220.001.88%157,888
Oct 23, 202528,200.0028,400.0027,480.0027,700.0027,700.00-1.77%165,121
Oct 22, 202528,820.0028,820.0028,080.0028,200.0028,200.00-2.15%136,250
Oct 21, 202527,520.0028,880.0027,400.0028,820.0028,820.005.03%208,634
Oct 20, 202526,000.0027,600.0026,000.0027,440.0027,440.004.97%147,956
Oct 17, 202525,500.0026,360.0025,200.0026,140.0026,140.002.67%245,156
Oct 16, 202525,200.0025,700.0024,700.0025,460.0025,460.001.84%309,794
Oct 15, 202526,400.0026,800.0024,800.0025,000.0025,000.00-5.73%171,908
Oct 14, 202525,820.0027,000.0025,420.0026,520.0026,520.001.84%195,298
Oct 13, 202526,060.0026,380.0025,000.0026,040.0026,040.00-5.45%264,236
Oct 9, 202528,100.0028,600.0027,380.0027,540.0027,540.00-1.99%180,850
Oct 8, 202528,600.0028,700.0027,580.0028,100.0028,100.00-0.64%195,093
Oct 7, 202527,500.0028,420.0026,900.0028,280.0028,280.003.82%238,888
Oct 6, 202528,000.0028,060.0026,860.0027,240.0027,240.00-1.52%334,256
Oct 3, 202529,580.0029,580.0027,580.0027,660.0027,660.00-4.88%537,537
Oct 2, 202528,620.0029,500.0028,240.0029,080.0029,080.001.89%417,479
Oct 1, 202530,120.0030,600.0028,420.0028,540.0028,540.00-4.68%396,209
Sep 30, 202531,600.0031,600.0029,320.0029,940.0029,940.00-3.73%206,725
Sep 29, 202530,160.0031,300.0030,160.0031,100.0031,100.003.05%53,971
Sep 26, 202529,800.0030,380.0028,800.0030,180.0030,180.003.78%30,896
Sep 25, 202529,040.0029,160.0028,220.0029,080.0029,080.000.14%30,901
Sep 24, 202529,100.0029,400.0028,480.0029,040.0029,040.00-1.56%50,040
Sep 23, 202529,020.0029,640.0027,960.0029,500.0029,500.000.61%60,781
Sep 22, 202531,300.0031,300.0029,060.0029,320.0029,320.00-7.97%67,290
Sep 19, 202532,740.0032,740.0031,580.0031,860.0031,860.00-0.93%85,338
Sep 18, 202530,600.0032,360.0030,500.0032,160.0032,160.005.44%109,666
Sep 17, 202529,500.0030,720.0029,140.0030,500.0030,500.003.74%83,704
Sep 16, 202529,120.0029,600.0028,680.0029,400.0029,400.000.82%48,278
Sep 15, 202528,760.0029,260.0028,360.0029,160.0029,160.001.32%53,621
Sep 12, 202528,200.0028,900.0027,800.0028,780.0028,780.002.13%88,256
Sep 11, 202527,800.0028,400.0027,800.0028,180.0028,180.000.64%38,552
Sep 10, 202528,460.0028,760.0027,620.0028,000.0028,000.00-1.41%73,492
Sep 9, 202528,440.0028,480.0028,000.0028,400.0028,400.000.64%53,612
Sep 8, 202527,200.0028,600.0027,200.0028,220.0028,220.001.15%177,325
Sep 5, 202528,000.0028,275.0026,850.0027,900.0027,900.000.36%70,534
Sep 4, 202527,125.0027,900.0027,050.0027,800.0027,800.002.58%51,698
Sep 3, 202527,200.0027,275.0026,625.0027,100.0027,100.00-0.37%62,829
Sep 2, 202528,000.0028,125.0027,025.0027,200.0027,200.00-3.29%81,034
Sep 1, 202527,900.0028,325.0027,150.0028,125.0028,125.000.81%25,763
Aug 29, 202527,950.0028,000.0027,200.0027,900.0027,900.000.72%63,611
Aug 28, 202527,300.0028,175.0026,975.0027,700.0027,700.001.56%63,430
Aug 27, 202526,750.0027,700.0026,750.0027,275.0027,275.000.46%56,497
Aug 26, 202527,250.0027,425.0026,950.0027,150.0027,150.00-0.55%50,224
Aug 25, 202527,075.0027,400.0026,800.0027,300.0027,300.000.92%66,947
Aug 22, 202526,025.0027,250.0025,800.0027,050.0027,050.004.74%376,226
Aug 21, 202525,600.0025,850.0025,400.0025,825.0025,825.001.08%32,816
Aug 20, 202525,200.0025,825.0025,200.0025,550.0025,550.000.69%51,493