MercadoLibre, Inc. (BCBA:MELI)
Argentina · Delayed Price · Currency is ARS 20,630
0.00 (0.00%)
At close: May 22, 2026
BCBA:MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,660.00 | 21,000.00 | 20,400.00 | 20,610.00 | 20,610.00 | -0.10% | 399,236 |
| May 21, 2026 | 20,320.00 | 20,710.00 | 20,040.00 | 20,630.00 | 20,630.00 | 0.88% | 462,196 |
| May 20, 2026 | 19,980.00 | 20,560.00 | 19,650.00 | 20,450.00 | 20,450.00 | 2.97% | 680,500 |
| May 19, 2026 | 19,600.00 | 20,140.00 | 19,490.00 | 19,860.00 | 19,860.00 | 1.64% | 562,499 |
| May 18, 2026 | 19,090.00 | 19,640.00 | 19,000.00 | 19,540.00 | 19,540.00 | 1.88% | 514,327 |
| May 15, 2026 | 19,790.00 | 19,790.00 | 19,070.00 | 19,180.00 | 19,180.00 | -3.13% | 880,238 |
| May 14, 2026 | 19,280.00 | 19,990.00 | 19,100.00 | 19,800.00 | 19,800.00 | 2.96% | 801,453 |
| May 13, 2026 | 19,000.00 | 19,300.00 | 18,470.00 | 19,230.00 | 19,230.00 | -0.36% | 1,577,939 |
| May 12, 2026 | 19,340.00 | 19,530.00 | 19,040.00 | 19,300.00 | 19,300.00 | 0.16% | 4,320,588 |
| May 11, 2026 | 20,350.00 | 20,360.00 | 19,000.00 | 19,270.00 | 19,270.00 | -4.79% | 2,379,522 |
| May 8, 2026 | 21,960.00 | 21,960.00 | 20,140.00 | 20,240.00 | 20,240.00 | -12.34% | 6,540,697 |
| May 7, 2026 | 23,050.00 | 23,360.00 | 22,800.00 | 23,090.00 | 23,090.00 | 1.45% | 301,264 |
| May 6, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,760.00 | 22,760.00 | 1.16% | 362,775 |
| May 5, 2026 | 22,630.00 | 22,690.00 | 22,140.00 | 22,500.00 | 22,500.00 | -0.84% | 266,314 |
| May 4, 2026 | 22,770.00 | 23,320.00 | 22,610.00 | 22,690.00 | 22,690.00 | 1.07% | 353,431 |
| 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 |