MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 22,450
+500 (2.28%)
At close: Apr 30, 2026
BCBA:MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,300.00 | 22,600.00 | 21,850.00 | 22,450.00 | 22,450.00 | 2.28% | 261,299 |
| Apr 29, 2026 | 22,250.00 | 22,260.00 | 21,690.00 | 21,950.00 | 21,950.00 | -2.23% | 470,157 |
| Apr 28, 2026 | 23,400.00 | 23,440.00 | 22,410.00 | 22,450.00 | 22,450.00 | -3.69% | 384,410 |
| Apr 27, 2026 | 22,850.00 | 23,650.00 | 22,800.00 | 23,310.00 | 23,310.00 | 2.01% | 371,357 |
| Apr 24, 2026 | 22,500.00 | 22,930.00 | 22,250.00 | 22,850.00 | 22,850.00 | 2.60% | 603,427 |
| Apr 23, 2026 | 22,590.00 | 22,690.00 | 22,130.00 | 22,270.00 | 22,270.00 | -2.32% | 414,056 |
| Apr 22, 2026 | 22,650.00 | 23,030.00 | 22,640.00 | 22,800.00 | 22,800.00 | 0.62% | 370,340 |
| Apr 21, 2026 | 22,770.00 | 23,350.00 | 22,620.00 | 22,660.00 | 22,660.00 | -0.48% | 257,588 |
| Apr 20, 2026 | 22,600.00 | 22,900.00 | 22,380.00 | 22,770.00 | 22,770.00 | 0.75% | 176,388 |
| Apr 17, 2026 | 22,700.00 | 22,720.00 | 22,160.00 | 22,600.00 | 22,600.00 | 2.49% | 371,245 |
| Apr 16, 2026 | 22,670.00 | 22,850.00 | 21,930.00 | 22,050.00 | 22,050.00 | -3.08% | 381,135 |
| Apr 15, 2026 | 22,600.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.84% | 373,803 |
| Apr 14, 2026 | 22,600.00 | 22,870.00 | 22,400.00 | 22,560.00 | 22,560.00 | 0.71% | 1,230,033 |
| Apr 13, 2026 | 21,860.00 | 22,500.00 | 21,620.00 | 22,400.00 | 22,400.00 | 2.75% | 201,049 |
| Apr 10, 2026 | 22,110.00 | 22,340.00 | 21,670.00 | 21,800.00 | 21,800.00 | -1.31% | 258,589 |
| Apr 9, 2026 | 21,850.00 | 22,180.00 | 21,480.00 | 22,090.00 | 22,090.00 | 1.28% | 329,794 |
| Apr 8, 2026 | 22,320.00 | 22,600.00 | 21,750.00 | 21,810.00 | 21,810.00 | 1.35% | 972,442 |
| Apr 7, 2026 | 21,200.00 | 21,600.00 | 20,940.00 | 21,520.00 | 21,520.00 | 1.85% | 412,692 |
| Apr 6, 2026 | 21,400.00 | 21,400.00 | 20,870.00 | 21,130.00 | 21,130.00 | -1.17% | 274,929 |
| Apr 1, 2026 | 21,450.00 | 21,480.00 | 20,790.00 | 21,380.00 | 21,380.00 | 0.56% | 763,336 |
| Mar 31, 2026 | 20,060.00 | 21,400.00 | 20,010.00 | 21,260.00 | 21,260.00 | 6.25% | 758,126 |
| Mar 30, 2026 | 19,720.00 | 20,100.00 | 19,640.00 | 20,010.00 | 20,010.00 | 1.47% | 363,546 |
| Mar 27, 2026 | 19,680.00 | 19,840.00 | 19,320.00 | 19,720.00 | 19,720.00 | 0.25% | 401,012 |
| Mar 26, 2026 | 19,700.00 | 20,120.00 | 19,590.00 | 19,670.00 | 19,670.00 | -0.91% | 353,977 |
| Mar 25, 2026 | 20,280.00 | 20,280.00 | 19,670.00 | 19,850.00 | 19,850.00 | -2.60% | 496,842 |
| Mar 23, 2026 | 20,210.00 | 20,600.00 | 19,990.00 | 20,380.00 | 20,380.00 | 1.44% | 239,389 |
| Mar 20, 2026 | 20,390.00 | 20,550.00 | 20,050.00 | 20,090.00 | 20,090.00 | -1.62% | 389,673 |
| Mar 19, 2026 | 20,740.00 | 20,740.00 | 20,220.00 | 20,420.00 | 20,420.00 | -1.50% | 515,567 |
| Mar 18, 2026 | 21,100.00 | 21,430.00 | 20,680.00 | 20,730.00 | 20,730.00 | -2.03% | 636,841 |
| Mar 17, 2026 | 21,360.00 | 21,400.00 | 20,970.00 | 21,160.00 | 21,160.00 | -0.38% | 521,374 |
| Mar 16, 2026 | 20,500.00 | 21,300.00 | 20,500.00 | 21,240.00 | 21,240.00 | 4.12% | 637,054 |
| Mar 13, 2026 | 20,490.00 | 20,580.00 | 20,070.00 | 20,400.00 | 20,400.00 | 0.64% | 563,852 |
| Mar 12, 2026 | 20,500.00 | 20,860.00 | 19,890.00 | 20,270.00 | 20,270.00 | -5.24% | 2,265,843 |
| Mar 11, 2026 | 21,280.00 | 21,490.00 | 21,050.00 | 21,390.00 | 21,390.00 | 0.47% | 540,962 |
| Mar 10, 2026 | 21,670.00 | 21,720.00 | 21,120.00 | 21,290.00 | 21,290.00 | -1.71% | 555,075 |
| Mar 9, 2026 | 21,690.00 | 21,820.00 | 21,310.00 | 21,660.00 | 21,660.00 | -1.32% | 397,611 |
| Mar 6, 2026 | 21,920.00 | 21,990.00 | 21,500.00 | 21,950.00 | 21,950.00 | 0.46% | 320,575 |
| Mar 5, 2026 | 21,900.00 | 22,160.00 | 21,590.00 | 21,850.00 | 21,850.00 | 0.14% | 470,703 |
| Mar 4, 2026 | 21,500.00 | 21,880.00 | 21,210.00 | 21,820.00 | 21,820.00 | 3.22% | 326,402 |
| Mar 3, 2026 | 21,180.00 | 21,250.00 | 20,300.00 | 21,140.00 | 21,140.00 | -2.17% | 1,067,680 |
| 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 |