MercadoLibre, Inc. (BCBA:MELI)
Argentina
· Delayed Price · Currency is ARS 26,980
+360 (1.35%)
Last updated: Dec 4, 2025, 3:26 PM BRT
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27,480.00 | 27,480.00 | 26,200.00 | 27,000.00 | 27,000.00 | 1.43% | 229,419 |
| Dec 3, 2025 | 27,100.00 | 27,240.00 | 26,500.00 | 26,620.00 | 26,620.00 | -1.70% | 298,106 |
| Dec 2, 2025 | 26,400.00 | 27,380.00 | 26,140.00 | 27,080.00 | 27,080.00 | 2.97% | 556,465 |
| Dec 1, 2025 | 26,320.00 | 26,360.00 | 25,600.00 | 26,300.00 | 26,300.00 | -0.53% | 214,553 |
| Nov 28, 2025 | 26,400.00 | 26,460.00 | 26,020.00 | 26,440.00 | 26,440.00 | 0.08% | 372,371 |
| Nov 27, 2025 | 26,000.00 | 26,600.00 | 25,800.00 | 26,420.00 | 26,420.00 | 1.77% | 88,723 |
| Nov 26, 2025 | 26,000.00 | 26,540.00 | 25,900.00 | 25,960.00 | 25,960.00 | 0.08% | 391,799 |
| Nov 25, 2025 | 25,000.00 | 26,000.00 | 24,960.00 | 25,940.00 | 25,940.00 | 5.66% | 311,228 |
| Nov 21, 2025 | 24,100.00 | 24,600.00 | 23,770.00 | 24,550.00 | 24,550.00 | 2.46% | 368,250 |
| Nov 20, 2025 | 25,960.00 | 26,120.00 | 23,670.00 | 23,960.00 | 23,960.00 | -6.11% | 1,076,901 |
| Nov 19, 2025 | 25,500.00 | 25,900.00 | 25,100.00 | 25,520.00 | 25,520.00 | 0.08% | 153,229 |
| Nov 18, 2025 | 25,380.00 | 25,700.00 | 25,060.00 | 25,500.00 | 25,500.00 | 0.39% | 148,390 |
| Nov 17, 2025 | 25,660.00 | 25,720.00 | 25,280.00 | 25,400.00 | 25,400.00 | - | 354,638 |
| Nov 14, 2025 | 25,140.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 1.20% | 440,019 |
| Nov 13, 2025 | 25,900.00 | 26,140.00 | 25,000.00 | 25,100.00 | 25,100.00 | -2.94% | 384,946 |
| Nov 12, 2025 | 26,100.00 | 26,440.00 | 25,620.00 | 25,860.00 | 25,860.00 | -0.69% | 172,557 |
| Nov 11, 2025 | 25,620.00 | 26,200.00 | 25,620.00 | 26,040.00 | 26,040.00 | 1.88% | 188,214 |
| Nov 10, 2025 | 26,020.00 | 26,880.00 | 25,180.00 | 25,560.00 | 25,560.00 | -1.77% | 399,060 |
| Nov 7, 2025 | 26,840.00 | 26,900.00 | 25,920.00 | 26,020.00 | 26,020.00 | -3.13% | 245,304 |
| Nov 6, 2025 | 28,720.00 | 29,100.00 | 26,620.00 | 26,860.00 | 26,860.00 | -6.80% | 253,358 |
| Nov 5, 2025 | 29,400.00 | 29,400.00 | 28,100.00 | 28,820.00 | 28,820.00 | -2.17% | 146,087 |
| Nov 4, 2025 | 29,380.00 | 29,940.00 | 28,680.00 | 29,460.00 | 29,460.00 | 0.55% | 142,226 |
| Nov 3, 2025 | 29,100.00 | 29,860.00 | 28,920.00 | 29,300.00 | 29,300.00 | 0.55% | 152,921 |
| Oct 31, 2025 | 29,500.00 | 30,040.00 | 28,620.00 | 29,140.00 | 29,140.00 | -1.42% | 243,212 |
| Oct 30, 2025 | 27,840.00 | 30,040.00 | 27,080.00 | 29,560.00 | 29,560.00 | 3.14% | 669,954 |
| Oct 29, 2025 | 28,000.00 | 28,760.00 | 27,840.00 | 28,660.00 | 28,660.00 | 0.84% | 324,633 |
| Oct 28, 2025 | 28,180.00 | 28,600.00 | 27,900.00 | 28,420.00 | 28,420.00 | 2.60% | 197,495 |
| Oct 27, 2025 | 27,280.00 | 28,180.00 | 25,540.00 | 27,700.00 | 27,700.00 | -1.84% | 260,556 |
| Oct 24, 2025 | 28,100.00 | 28,460.00 | 27,700.00 | 28,220.00 | 28,220.00 | 1.88% | 157,888 |
| Oct 23, 2025 | 28,200.00 | 28,400.00 | 27,480.00 | 27,700.00 | 27,700.00 | -1.77% | 165,121 |
| Oct 22, 2025 | 28,820.00 | 28,820.00 | 28,080.00 | 28,200.00 | 28,200.00 | -2.15% | 136,250 |
| Oct 21, 2025 | 27,520.00 | 28,880.00 | 27,400.00 | 28,820.00 | 28,820.00 | 5.03% | 208,634 |
| Oct 20, 2025 | 26,000.00 | 27,600.00 | 26,000.00 | 27,440.00 | 27,440.00 | 4.97% | 147,956 |
| Oct 17, 2025 | 25,500.00 | 26,360.00 | 25,200.00 | 26,140.00 | 26,140.00 | 2.67% | 245,156 |
| Oct 16, 2025 | 25,200.00 | 25,700.00 | 24,700.00 | 25,460.00 | 25,460.00 | 1.84% | 309,794 |
| Oct 15, 2025 | 26,400.00 | 26,800.00 | 24,800.00 | 25,000.00 | 25,000.00 | -5.73% | 171,908 |
| Oct 14, 2025 | 25,820.00 | 27,000.00 | 25,420.00 | 26,520.00 | 26,520.00 | 1.84% | 195,298 |
| Oct 13, 2025 | 26,060.00 | 26,380.00 | 25,000.00 | 26,040.00 | 26,040.00 | -5.45% | 264,236 |
| Oct 9, 2025 | 28,100.00 | 28,600.00 | 27,380.00 | 27,540.00 | 27,540.00 | -1.99% | 180,850 |
| Oct 8, 2025 | 28,600.00 | 28,700.00 | 27,580.00 | 28,100.00 | 28,100.00 | -0.64% | 195,093 |
| Oct 7, 2025 | 27,500.00 | 28,420.00 | 26,900.00 | 28,280.00 | 28,280.00 | 3.82% | 238,888 |
| Oct 6, 2025 | 28,000.00 | 28,060.00 | 26,860.00 | 27,240.00 | 27,240.00 | -1.52% | 334,256 |
| Oct 3, 2025 | 29,580.00 | 29,580.00 | 27,580.00 | 27,660.00 | 27,660.00 | -4.88% | 537,537 |
| Oct 2, 2025 | 28,620.00 | 29,500.00 | 28,240.00 | 29,080.00 | 29,080.00 | 1.89% | 417,479 |
| Oct 1, 2025 | 30,120.00 | 30,600.00 | 28,420.00 | 28,540.00 | 28,540.00 | -4.68% | 396,209 |
| Sep 30, 2025 | 31,600.00 | 31,600.00 | 29,320.00 | 29,940.00 | 29,940.00 | -3.73% | 206,725 |
| Sep 29, 2025 | 30,160.00 | 31,300.00 | 30,160.00 | 31,100.00 | 31,100.00 | 3.05% | 53,971 |
| Sep 26, 2025 | 29,800.00 | 30,380.00 | 28,800.00 | 30,180.00 | 30,180.00 | 3.78% | 30,896 |
| Sep 25, 2025 | 29,040.00 | 29,160.00 | 28,220.00 | 29,080.00 | 29,080.00 | 0.14% | 30,901 |
| Sep 24, 2025 | 29,100.00 | 29,400.00 | 28,480.00 | 29,040.00 | 29,040.00 | -1.56% | 50,040 |
| Sep 23, 2025 | 29,020.00 | 29,640.00 | 27,960.00 | 29,500.00 | 29,500.00 | 0.61% | 60,781 |
| Sep 22, 2025 | 31,300.00 | 31,300.00 | 29,060.00 | 29,320.00 | 29,320.00 | -7.97% | 67,290 |
| Sep 19, 2025 | 32,740.00 | 32,740.00 | 31,580.00 | 31,860.00 | 31,860.00 | -0.93% | 85,338 |
| Sep 18, 2025 | 30,600.00 | 32,360.00 | 30,500.00 | 32,160.00 | 32,160.00 | 5.44% | 109,666 |
| Sep 17, 2025 | 29,500.00 | 30,720.00 | 29,140.00 | 30,500.00 | 30,500.00 | 3.74% | 83,704 |
| Sep 16, 2025 | 29,120.00 | 29,600.00 | 28,680.00 | 29,400.00 | 29,400.00 | 0.82% | 48,278 |
| Sep 15, 2025 | 28,760.00 | 29,260.00 | 28,360.00 | 29,160.00 | 29,160.00 | 1.32% | 53,621 |
| Sep 12, 2025 | 28,200.00 | 28,900.00 | 27,800.00 | 28,780.00 | 28,780.00 | 2.13% | 88,256 |
| Sep 11, 2025 | 27,800.00 | 28,400.00 | 27,800.00 | 28,180.00 | 28,180.00 | 0.64% | 38,552 |
| Sep 10, 2025 | 28,460.00 | 28,760.00 | 27,620.00 | 28,000.00 | 28,000.00 | -1.41% | 73,492 |
| Sep 9, 2025 | 28,440.00 | 28,480.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.64% | 53,612 |
| Sep 8, 2025 | 27,200.00 | 28,600.00 | 27,200.00 | 28,220.00 | 28,220.00 | 1.15% | 177,325 |
| Sep 5, 2025 | 28,000.00 | 28,275.00 | 26,850.00 | 27,900.00 | 27,900.00 | 0.36% | 70,534 |
| Sep 4, 2025 | 27,125.00 | 27,900.00 | 27,050.00 | 27,800.00 | 27,800.00 | 2.58% | 51,698 |
| Sep 3, 2025 | 27,200.00 | 27,275.00 | 26,625.00 | 27,100.00 | 27,100.00 | -0.37% | 62,829 |
| Sep 2, 2025 | 28,000.00 | 28,125.00 | 27,025.00 | 27,200.00 | 27,200.00 | -3.29% | 81,034 |
| Sep 1, 2025 | 27,900.00 | 28,325.00 | 27,150.00 | 28,125.00 | 28,125.00 | 0.81% | 25,763 |
| Aug 29, 2025 | 27,950.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 0.72% | 63,611 |
| Aug 28, 2025 | 27,300.00 | 28,175.00 | 26,975.00 | 27,700.00 | 27,700.00 | 1.56% | 63,430 |
| Aug 27, 2025 | 26,750.00 | 27,700.00 | 26,750.00 | 27,275.00 | 27,275.00 | 0.46% | 56,497 |
| Aug 26, 2025 | 27,250.00 | 27,425.00 | 26,950.00 | 27,150.00 | 27,150.00 | -0.55% | 50,224 |
| Aug 25, 2025 | 27,075.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.92% | 66,947 |
| Aug 22, 2025 | 26,025.00 | 27,250.00 | 25,800.00 | 27,050.00 | 27,050.00 | 4.74% | 376,226 |
| Aug 21, 2025 | 25,600.00 | 25,850.00 | 25,400.00 | 25,825.00 | 25,825.00 | 1.08% | 32,816 |
| Aug 20, 2025 | 25,200.00 | 25,825.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.69% | 51,493 |
| Aug 19, 2025 | 25,575.00 | 25,850.00 | 25,300.00 | 25,375.00 | 25,375.00 | -1.46% | 47,760 |
| Aug 18, 2025 | 25,925.00 | 26,300.00 | 25,650.00 | 25,750.00 | 25,750.00 | 1.48% | 96,409 |
| Aug 14, 2025 | 25,700.00 | 25,800.00 | 25,275.00 | 25,375.00 | 25,375.00 | -1.26% | 55,861 |
| Aug 13, 2025 | 26,000.00 | 26,375.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.96% | 92,794 |
| Aug 12, 2025 | 25,500.00 | 26,150.00 | 25,250.00 | 25,950.00 | 25,950.00 | 2.06% | 114,586 |
| Aug 11, 2025 | 26,100.00 | 26,275.00 | 25,325.00 | 25,425.00 | 25,425.00 | -2.77% | 139,811 |
| Aug 8, 2025 | 26,050.00 | 26,350.00 | 25,525.00 | 26,150.00 | 26,150.00 | 0.87% | 100,737 |
| Aug 7, 2025 | 25,975.00 | 26,375.00 | 25,700.00 | 25,925.00 | 25,925.00 | 0.29% | 158,841 |
| Aug 6, 2025 | 27,225.00 | 27,625.00 | 25,550.00 | 25,850.00 | 25,850.00 | -5.05% | 454,927 |
| Aug 5, 2025 | 26,500.00 | 27,750.00 | 26,250.00 | 27,225.00 | 27,225.00 | - | 227,409 |
| Aug 4, 2025 | 27,500.00 | 27,600.00 | 25,900.00 | 27,225.00 | 27,225.00 | 0.46% | 150,916 |
| Aug 1, 2025 | 26,850.00 | 27,450.00 | 26,550.00 | 27,100.00 | 27,100.00 | 0.93% | 66,094 |
| Jul 31, 2025 | 26,200.00 | 27,100.00 | 26,025.00 | 26,850.00 | 26,850.00 | 2.68% | 104,219 |
| Jul 30, 2025 | 25,725.00 | 26,350.00 | 25,600.00 | 26,150.00 | 26,150.00 | 1.65% | 82,380 |
| Jul 29, 2025 | 26,000.00 | 26,075.00 | 25,550.00 | 25,725.00 | 25,725.00 | 0.98% | 57,830 |
| Jul 28, 2025 | 25,575.00 | 25,600.00 | 25,250.00 | 25,475.00 | 25,475.00 | 0.39% | 61,866 |
| Jul 25, 2025 | 25,475.00 | 25,600.00 | 25,150.00 | 25,375.00 | 25,375.00 | -0.39% | 75,124 |
| Jul 24, 2025 | 25,400.00 | 25,600.00 | 25,000.00 | 25,475.00 | 25,475.00 | 0.89% | 50,304 |
| Jul 23, 2025 | 25,175.00 | 25,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.30% | 66,982 |
| Jul 22, 2025 | 25,500.00 | 25,750.00 | 25,050.00 | 25,175.00 | 25,175.00 | -1.37% | 68,594 |
| Jul 21, 2025 | 26,025.00 | 26,150.00 | 25,425.00 | 25,525.00 | 25,525.00 | -2.20% | 62,383 |
| Jul 18, 2025 | 25,550.00 | 26,250.00 | 25,325.00 | 26,100.00 | 26,100.00 | 3.47% | 44,687 |
| Jul 17, 2025 | 25,400.00 | 25,775.00 | 25,125.00 | 25,225.00 | 25,225.00 | -1.37% | 48,253 |
| Jul 16, 2025 | 25,450.00 | 25,650.00 | 24,925.00 | 25,575.00 | 25,575.00 | 0.29% | 35,339 |
| Jul 15, 2025 | 25,850.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.07% | 49,793 |