MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 26,300
-280 (-1.05%)
At close: Sep 3, 2026
BCBA:MELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26,760.00 | 27,380.00 | 26,260.00 | 26,300.00 | 26,300.00 | -1.05% | 324,854 |
| Sep 2, 2026 | 26,000.00 | 26,700.00 | 25,840.00 | 26,580.00 | 26,580.00 | 2.39% | 287,147 |
| Sep 1, 2026 | 25,700.00 | 26,260.00 | 25,600.00 | 25,960.00 | 25,960.00 | 0.78% | 165,185 |
| Aug 31, 2026 | 26,240.00 | 26,240.00 | 25,660.00 | 25,760.00 | 25,760.00 | -1.83% | 189,696 |
| Aug 28, 2026 | 25,800.00 | 26,380.00 | 25,800.00 | 26,240.00 | 26,240.00 | 1.94% | 191,624 |
| Aug 27, 2026 | 26,200.00 | 26,200.00 | 25,440.00 | 25,740.00 | 25,740.00 | -1.53% | 370,808 |
| Aug 26, 2026 | 26,600.00 | 26,800.00 | 26,020.00 | 26,140.00 | 26,140.00 | -1.43% | 219,939 |
| Aug 25, 2026 | 25,920.00 | 26,780.00 | 25,840.00 | 26,520.00 | 26,520.00 | 1.84% | 472,779 |
| Aug 24, 2026 | 25,560.00 | 26,500.00 | 25,500.00 | 26,040.00 | 26,040.00 | 2.28% | 513,115 |
| Aug 21, 2026 | 25,460.00 | 25,920.00 | 25,220.00 | 25,460.00 | 25,460.00 | 0.24% | 240,210 |
| Aug 20, 2026 | 25,100.00 | 25,480.00 | 24,790.00 | 25,400.00 | 25,400.00 | 1.28% | 274,625 |
| Aug 19, 2026 | 23,460.00 | 25,200.00 | 23,360.00 | 25,080.00 | 25,080.00 | 6.72% | 594,986 |
| Aug 18, 2026 | 23,590.00 | 23,890.00 | 23,050.00 | 23,500.00 | 23,500.00 | -2.73% | 220,290 |
| Aug 14, 2026 | 24,020.00 | 24,750.00 | 24,020.00 | 24,160.00 | 24,160.00 | 0.29% | 212,304 |
| Aug 13, 2026 | 24,260.00 | 24,560.00 | 23,980.00 | 24,090.00 | 24,090.00 | -0.70% | 170,680 |
| Aug 12, 2026 | 25,420.00 | 25,420.00 | 24,160.00 | 24,260.00 | 24,260.00 | -5.09% | 525,408 |
| Aug 11, 2026 | 24,260.00 | 25,640.00 | 24,200.00 | 25,560.00 | 25,560.00 | 6.23% | 996,293 |
| Aug 10, 2026 | 24,210.00 | 24,390.00 | 23,970.00 | 24,060.00 | 24,060.00 | 0.17% | 206,294 |
| Aug 7, 2026 | 24,070.00 | 24,400.00 | 23,650.00 | 24,020.00 | 24,020.00 | 0.50% | 366,916 |
| Aug 6, 2026 | 24,060.00 | 24,070.00 | 23,210.00 | 23,900.00 | 23,900.00 | -5.31% | 1,768,516 |
| Aug 5, 2026 | 25,020.00 | 25,500.00 | 25,020.00 | 25,240.00 | 25,240.00 | 1.98% | 704,268 |
| Aug 4, 2026 | 25,100.00 | 25,100.00 | 24,530.00 | 24,750.00 | 24,750.00 | -1.00% | 453,034 |
| Aug 3, 2026 | 24,870.00 | 25,220.00 | 24,640.00 | 25,000.00 | 25,000.00 | 1.58% | 297,734 |
| Jul 31, 2026 | 24,470.00 | 24,750.00 | 24,130.00 | 24,610.00 | 24,610.00 | 0.49% | 221,136 |
| Jul 30, 2026 | 24,430.00 | 24,600.00 | 23,990.00 | 24,490.00 | 24,490.00 | -0.49% | 252,753 |
| Jul 29, 2026 | 24,750.00 | 25,120.00 | 24,410.00 | 24,610.00 | 24,610.00 | -0.57% | 201,629 |
| Jul 28, 2026 | 24,500.00 | 25,160.00 | 24,480.00 | 24,750.00 | 24,750.00 | 1.85% | 352,980 |
| Jul 27, 2026 | 24,280.00 | 24,690.00 | 24,200.00 | 24,300.00 | 24,300.00 | 1.29% | 357,165 |
| Jul 24, 2026 | 23,840.00 | 24,390.00 | 23,750.00 | 23,990.00 | 23,990.00 | 0.97% | 157,136 |
| Jul 23, 2026 | 23,590.00 | 23,840.00 | 23,300.00 | 23,760.00 | 23,760.00 | 0.64% | 169,957 |
| Jul 22, 2026 | 23,700.00 | 23,780.00 | 23,210.00 | 23,610.00 | 23,610.00 | -0.84% | 203,979 |
| Jul 21, 2026 | 24,000.00 | 24,000.00 | 23,510.00 | 23,810.00 | 23,810.00 | -0.83% | 145,712 |
| Jul 20, 2026 | 23,840.00 | 24,470.00 | 23,620.00 | 24,010.00 | 24,010.00 | 0.76% | 166,105 |
| Jul 17, 2026 | 24,110.00 | 24,110.00 | 23,400.00 | 23,830.00 | 23,830.00 | -1.41% | 141,561 |
| Jul 16, 2026 | 24,060.00 | 24,500.00 | 24,000.00 | 24,170.00 | 24,170.00 | 0.75% | 126,627 |
| Jul 15, 2026 | 24,390.00 | 24,640.00 | 23,630.00 | 23,990.00 | 23,990.00 | -1.28% | 246,311 |
| Jul 14, 2026 | 24,200.00 | 24,600.00 | 23,870.00 | 24,300.00 | 24,300.00 | -0.12% | 239,226 |
| Jul 13, 2026 | 24,300.00 | 24,890.00 | 24,230.00 | 24,330.00 | 24,330.00 | 0.41% | 357,455 |
| Jul 10, 2026 | 23,990.00 | 24,530.00 | 23,710.00 | 24,230.00 | 24,230.00 | 2.11% | 210,335 |
| Jul 8, 2026 | 23,780.00 | 23,800.00 | 23,200.00 | 23,730.00 | 23,730.00 | -0.25% | 226,225 |
| Jul 7, 2026 | 23,720.00 | 23,950.00 | 23,480.00 | 23,790.00 | 23,790.00 | 0.72% | 278,362 |
| Jul 6, 2026 | 23,150.00 | 23,720.00 | 22,880.00 | 23,620.00 | 23,620.00 | 2.12% | 205,429 |
| Jul 3, 2026 | 23,250.00 | 23,580.00 | 23,000.00 | 23,130.00 | 23,130.00 | -0.26% | 54,542 |
| Jul 2, 2026 | 22,780.00 | 23,310.00 | 22,780.00 | 23,190.00 | 23,190.00 | 1.93% | 263,961 |
| Jul 1, 2026 | 22,210.00 | 23,180.00 | 22,200.00 | 22,750.00 | 22,750.00 | 2.94% | 332,235 |
| Jun 30, 2026 | 21,800.00 | 22,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 1.47% | 203,729 |
| Jun 29, 2026 | 21,610.00 | 22,500.00 | 21,610.00 | 21,780.00 | 21,780.00 | 1.26% | 260,246 |
| Jun 26, 2026 | 20,880.00 | 21,740.00 | 20,750.00 | 21,510.00 | 21,510.00 | 3.31% | 218,381 |
| Jun 25, 2026 | 21,500.00 | 21,500.00 | 20,750.00 | 20,820.00 | 20,820.00 | -3.12% | 343,247 |
| Jun 24, 2026 | 20,500.00 | 21,780.00 | 20,500.00 | 21,490.00 | 21,490.00 | 4.68% | 744,198 |