Tesla, Inc. (BMV:TSLA)
Mexico
· Delayed Price · Currency is MXN 8,058.51
+213.82 (2.73%)
At close: Sep 26, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,899.99 | 8,080.00 | 7,793.71 | 8,058.51 | 8,058.51 | 2.73% | 13,000 |
| Sep 25, 2025 | 7,999.14 | 7,999.14 | 7,789.26 | 7,844.69 | 7,844.69 | -3.95% | 2,913 |
| Sep 24, 2025 | 7,900.00 | 8,180.00 | 7,900.00 | 8,167.37 | 8,167.37 | 4.05% | 2,338 |
| Sep 23, 2025 | 8,001.01 | 8,057.94 | 7,790.40 | 7,849.69 | 7,849.69 | -1.53% | 6,225 |
| Sep 22, 2025 | 7,840.01 | 8,180.00 | 7,840.01 | 7,971.59 | 7,971.59 | 1.78% | 4,745 |
| Sep 19, 2025 | 7,700.00 | 7,894.99 | 7,699.99 | 7,832.01 | 7,832.01 | 1.85% | 2,218 |
| Sep 18, 2025 | 7,771.04 | 7,910.00 | 7,678.84 | 7,689.88 | 7,689.88 | -1.54% | 3,997 |
| Sep 17, 2025 | 7,529.99 | 7,827.66 | 7,527.41 | 7,810.10 | 7,810.10 | 3.72% | 6,054 |
| Sep 15, 2025 | 7,790.00 | 7,800.00 | 7,410.97 | 7,529.99 | 7,529.99 | 3.35% | 6,464 |
| Sep 12, 2025 | 6,850.00 | 7,313.80 | 6,850.00 | 7,286.00 | 7,286.00 | 7.24% | 20,499 |
| Sep 11, 2025 | 6,490.00 | 6,814.00 | 6,490.00 | 6,794.30 | 6,794.30 | 4.65% | 6,820 |
| Sep 10, 2025 | 6,530.00 | 6,610.00 | 6,457.34 | 6,492.66 | 6,492.66 | 0.56% | 2,941 |
| Sep 9, 2025 | 6,500.00 | 6,500.00 | 6,431.01 | 6,456.79 | 6,456.79 | -0.04% | 924 |
| Sep 8, 2025 | 6,600.01 | 6,660.00 | 6,430.01 | 6,459.59 | 6,459.59 | -1.23% | 4,513 |
| Sep 5, 2025 | 6,481.28 | 6,600.00 | 6,440.55 | 6,540.28 | 6,540.28 | 3.29% | 4,254 |
| Sep 4, 2025 | 6,285.00 | 6,338.00 | 6,230.01 | 6,332.05 | 6,332.05 | 0.97% | 1,748 |
| Sep 3, 2025 | 6,190.00 | 6,400.00 | 6,150.00 | 6,271.36 | 6,271.36 | 1.64% | 3,594 |
| Sep 2, 2025 | 6,169.00 | 6,244.00 | 6,127.00 | 6,170.13 | 6,170.13 | -0.72% | 1,581 |
| Sep 1, 2025 | 6,200.00 | 6,215.00 | 6,190.00 | 6,215.00 | 6,215.00 | -0.33% | 192 |
| Aug 29, 2025 | 6,485.00 | 6,485.00 | 6,190.02 | 6,235.29 | 6,235.29 | -3.33% | 2,897 |
| Aug 28, 2025 | 6,524.00 | 6,556.32 | 6,355.00 | 6,450.01 | 6,450.01 | -1.33% | 2,381 |
| Aug 27, 2025 | 6,570.00 | 6,655.00 | 6,510.01 | 6,537.16 | 6,537.16 | 0.25% | 2,620 |
| Aug 26, 2025 | 6,427.21 | 6,550.00 | 6,421.36 | 6,520.89 | 6,520.89 | 0.46% | 3,605 |
| Aug 25, 2025 | 6,350.00 | 6,520.00 | 6,216.56 | 6,491.19 | 6,491.19 | 3.08% | 3,447 |
| Aug 22, 2025 | 6,040.00 | 6,329.99 | 6,040.00 | 6,297.02 | 6,297.02 | 4.83% | 4,352 |
| Aug 21, 2025 | 6,040.00 | 6,085.00 | 5,977.80 | 6,006.98 | 6,006.98 | -1.34% | 639 |
| Aug 20, 2025 | 6,160.33 | 6,160.33 | 5,912.33 | 6,088.44 | 6,088.44 | -1.71% | 4,178 |
| Aug 19, 2025 | 6,325.19 | 6,400.00 | 6,163.92 | 6,194.16 | 6,194.16 | -1.49% | 1,452 |
| Aug 18, 2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,287.86 | 6,287.86 | 1.70% | 1,756 |
| Aug 15, 2025 | 6,315.00 | 6,315.00 | 6,120.61 | 6,182.79 | 6,182.79 | -2.02% | 3,296 |
| Aug 14, 2025 | 6,314.87 | 6,376.00 | 6,218.74 | 6,310.00 | 6,310.00 | -0.64% | 2,376 |
| Aug 13, 2025 | 6,370.00 | 6,470.00 | 6,320.00 | 6,350.46 | 6,350.46 | 0.23% | 1,803 |
| Aug 12, 2025 | 6,360.76 | 6,416.07 | 6,208.01 | 6,335.71 | 6,335.71 | -0.31% | 3,646 |
| Aug 11, 2025 | 6,200.00 | 6,470.00 | 6,200.00 | 6,355.20 | 6,355.20 | 3.93% | 9,538 |
| Aug 8, 2025 | 5,990.40 | 6,209.97 | 5,990.40 | 6,115.13 | 6,115.13 | 1.98% | 21,197 |
| Aug 7, 2025 | 5,920.05 | 6,000.00 | 5,888.01 | 5,996.41 | 5,996.41 | 0.97% | 2,653 |
| Aug 6, 2025 | 5,763.24 | 5,960.00 | 5,735.00 | 5,939.02 | 5,939.02 | 2.59% | 3,781 |
| Aug 5, 2025 | 5,812.56 | 5,875.21 | 5,746.18 | 5,789.14 | 5,789.14 | -1.08% | 4,327 |
| Aug 4, 2025 | 5,756.00 | 5,882.68 | 5,720.00 | 5,852.27 | 5,852.27 | 2.20% | 3,633 |
| Aug 1, 2025 | 5,795.00 | 5,833.95 | 5,643.27 | 5,726.24 | 5,726.24 | -1.75% | 17,414 |
| Jul 31, 2025 | 6,025.00 | 6,067.20 | 5,765.00 | 5,828.15 | 5,828.15 | -2.05% | 6,017 |
| Jul 30, 2025 | 6,040.79 | 6,081.11 | 5,862.33 | 5,950.00 | 5,950.00 | -1.30% | 3,835 |
| Jul 29, 2025 | 6,149.99 | 6,149.99 | 5,987.29 | 6,028.26 | 6,028.26 | -1.51% | 3,425 |
| Jul 28, 2025 | 5,885.95 | 6,195.12 | 5,885.95 | 6,120.70 | 6,120.70 | 4.48% | 10,318 |
| Jul 25, 2025 | 5,670.00 | 6,000.00 | 5,670.00 | 5,858.04 | 5,858.04 | 3.24% | 15,848 |
| Jul 24, 2025 | 5,750.00 | 5,750.00 | 5,581.00 | 5,674.11 | 5,674.11 | -8.02% | 17,723 |
| Jul 23, 2025 | 6,175.00 | 6,233.55 | 6,090.01 | 6,168.76 | 6,168.76 | -0.69% | 6,210 |
| Jul 22, 2025 | 6,130.54 | 6,255.33 | 6,007.97 | 6,211.44 | 6,211.44 | 1.24% | 6,571 |
| Jul 21, 2025 | 6,229.00 | 6,278.76 | 6,104.23 | 6,135.28 | 6,135.28 | -0.48% | 3,235 |
| Jul 18, 2025 | 6,005.00 | 6,195.78 | 6,005.00 | 6,164.64 | 6,164.64 | 2.85% | 17,037 |