Tesla, Inc. (BMV:TSLA)
Mexico
· Delayed Price · Currency is MXN 8,274.29
+4.52 (0.05%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,191.36 | 8,320.00 | 8,191.36 | 8,274.29 | 8,274.29 | 0.05% | 556 |
| Dec 4, 2025 | 8,199.99 | 8,290.70 | 8,142.30 | 8,269.77 | 8,269.77 | 1.38% | 3,951 |
| Dec 3, 2025 | 7,940.00 | 8,182.67 | 7,910.18 | 8,157.02 | 8,157.02 | 4.11% | 3,856 |
| Dec 2, 2025 | 7,862.00 | 7,966.10 | 7,750.77 | 7,834.64 | 7,834.64 | -0.45% | 1,102 |
| Dec 1, 2025 | 7,819.99 | 7,870.00 | 7,793.11 | 7,870.00 | 7,870.00 | 0.17% | 4,388 |
| Nov 28, 2025 | 7,807.00 | 7,882.00 | 7,807.00 | 7,856.35 | 7,856.35 | 0.63% | 1,320 |
| Nov 27, 2025 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 0.01% | 86 |
| Nov 26, 2025 | 7,790.00 | 7,820.00 | 7,650.01 | 7,806.44 | 7,806.44 | 1.38% | 2,221 |
| Nov 25, 2025 | 7,736.01 | 7,736.01 | 7,527.04 | 7,700.20 | 7,700.20 | -0.46% | 655 |
| Nov 24, 2025 | 7,318.21 | 7,800.00 | 7,318.21 | 7,736.01 | 7,736.01 | 6.53% | 2,428 |
| Nov 21, 2025 | 7,375.92 | 7,424.99 | 7,117.25 | 7,261.48 | 7,261.48 | -0.91% | 1,646 |
| Nov 20, 2025 | 7,540.00 | 7,849.99 | 7,309.05 | 7,328.14 | 7,328.14 | -0.92% | 4,069 |
| Nov 19, 2025 | 7,390.00 | 7,520.86 | 7,365.00 | 7,396.40 | 7,396.40 | 0.42% | 1,766 |
| Nov 18, 2025 | 7,447.25 | 7,458.08 | 7,278.22 | 7,365.75 | 7,365.75 | -0.59% | 2,117 |
| Nov 14, 2025 | 7,094.00 | 7,548.00 | 7,091.57 | 7,409.68 | 7,409.68 | 0.80% | 7,985 |
| Nov 13, 2025 | 7,800.00 | 7,800.00 | 7,270.00 | 7,351.23 | 7,351.23 | -7.42% | 9,707 |
| Nov 12, 2025 | 8,065.00 | 8,065.00 | 7,835.55 | 7,940.51 | 7,940.51 | -1.04% | 2,970 |
| Nov 11, 2025 | 8,121.97 | 8,121.97 | 7,930.01 | 8,023.72 | 8,023.72 | -1.89% | 3,242 |
| Nov 10, 2025 | 7,995.00 | 8,248.33 | 7,978.49 | 8,178.21 | 8,178.21 | 3.11% | 3,650 |
| Nov 7, 2025 | 8,240.00 | 8,240.00 | 7,780.01 | 7,931.76 | 7,931.76 | -4.24% | 6,223 |
| Nov 6, 2025 | 8,608.12 | 8,628.00 | 8,141.21 | 8,282.61 | 8,282.61 | -3.46% | 6,053 |
| Nov 5, 2025 | 8,450.00 | 8,656.00 | 8,210.10 | 8,579.07 | 8,579.07 | 2.62% | 6,612 |
| Nov 4, 2025 | 8,447.66 | 8,544.68 | 8,300.00 | 8,360.21 | 8,360.21 | -3.51% | 2,777 |
| Nov 3, 2025 | 8,396.20 | 8,739.00 | 8,396.19 | 8,664.17 | 8,664.17 | 2.68% | 4,532 |
| Oct 31, 2025 | 8,358.64 | 8,500.00 | 8,290.00 | 8,438.40 | 8,438.40 | 3.14% | 2,458 |
| Oct 30, 2025 | 8,365.01 | 8,388.60 | 8,170.01 | 8,181.78 | 8,181.78 | -3.95% | 3,513 |
| Oct 29, 2025 | 8,480.02 | 8,575.69 | 8,365.28 | 8,518.11 | 8,518.11 | 0.46% | 3,452 |
| Oct 28, 2025 | 8,344.00 | 8,584.00 | 8,338.00 | 8,478.82 | 8,478.82 | 2.06% | 3,979 |
| Oct 27, 2025 | 8,080.00 | 8,452.78 | 8,079.99 | 8,307.91 | 8,307.91 | 4.25% | 8,648 |
| Oct 24, 2025 | 8,150.00 | 8,280.00 | 7,938.39 | 7,969.38 | 7,969.38 | -3.39% | 5,285 |
| Oct 23, 2025 | 7,847.50 | 8,260.54 | 7,600.01 | 8,248.88 | 8,248.88 | 2.00% | 4,574 |
| Oct 22, 2025 | 8,160.00 | 8,180.32 | 7,925.55 | 8,087.18 | 8,087.18 | -1.14% | 2,254 |
| Oct 21, 2025 | 8,225.00 | 8,267.00 | 8,160.01 | 8,180.32 | 8,180.32 | -0.49% | 1,520 |
| Oct 20, 2025 | 8,135.00 | 8,261.60 | 8,133.01 | 8,220.35 | 8,220.35 | 1.96% | 1,182 |
| Oct 17, 2025 | 7,842.61 | 8,106.00 | 7,842.61 | 8,062.16 | 8,062.16 | 2.29% | 1,666 |
| Oct 16, 2025 | 8,000.00 | 8,027.00 | 7,771.01 | 7,882.03 | 7,882.03 | -1.64% | 2,112 |
| Oct 15, 2025 | 8,000.00 | 8,129.99 | 7,880.01 | 8,013.19 | 8,013.19 | 1.37% | 2,906 |
| Oct 14, 2025 | 7,914.75 | 8,020.00 | 7,770.01 | 7,905.24 | 7,905.24 | -1.49% | 2,044 |
| Oct 13, 2025 | 7,740.00 | 8,050.60 | 7,740.00 | 8,024.53 | 8,024.53 | 4.71% | 4,273 |
| Oct 10, 2025 | 8,006.67 | 8,150.00 | 7,654.16 | 7,663.44 | 7,663.44 | -4.23% | 5,033 |
| Oct 9, 2025 | 7,965.00 | 8,007.62 | 7,825.01 | 8,001.67 | 8,001.67 | -0.45% | 3,344 |
| Oct 8, 2025 | 7,900.00 | 8,090.00 | 7,810.00 | 8,038.17 | 8,038.17 | 0.53% | 4,055 |
| Oct 7, 2025 | 8,150.00 | 8,281.43 | 7,950.01 | 7,995.46 | 7,995.46 | -3.58% | 4,037 |
| Oct 6, 2025 | 8,000.00 | 8,329.99 | 8,000.00 | 8,292.46 | 8,292.46 | 5.20% | 5,393 |
| Oct 3, 2025 | 8,080.00 | 8,217.54 | 7,680.00 | 7,882.92 | 7,882.92 | -2.45% | 6,215 |
| Oct 2, 2025 | 8,650.00 | 8,650.00 | 8,027.22 | 8,081.07 | 8,081.07 | -4.56% | 18,437 |
| Oct 1, 2025 | 8,103.01 | 8,476.62 | 8,103.01 | 8,466.97 | 8,466.97 | 4.02% | 9,315 |
| Sep 30, 2025 | 8,061.52 | 8,145.00 | 7,927.98 | 8,139.64 | 8,139.64 | 0.46% | 6,475 |
| Sep 29, 2025 | 8,138.00 | 8,250.00 | 8,068.10 | 8,102.04 | 8,102.04 | 0.54% | 4,146 |
| Sep 26, 2025 | 7,899.99 | 8,080.00 | 7,793.71 | 8,058.51 | 8,058.51 | 2.73% | 13,000 |