Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 5,726.24
-101.91 (-1.75%)
At close: Aug 1, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,795.00 | 5,833.95 | 5,643.27 | 5,726.24 | - | -1.75% | 17,402 |
| Jul 31, 2025 | 6,025.00 | 6,067.20 | 5,765.00 | 5,828.15 | - | -2.05% | 6,008 |
| Jul 30, 2025 | 6,040.79 | 6,081.11 | 5,862.33 | 5,950.00 | - | -1.30% | 3,826 |
| Jul 29, 2025 | 6,149.99 | 6,149.99 | 5,987.29 | 6,028.26 | - | -1.51% | 3,401 |
| Jul 28, 2025 | 5,885.95 | 6,195.12 | 5,885.95 | 6,120.70 | - | 4.48% | 10,289 |
| Jul 25, 2025 | 5,670.00 | 6,000.00 | 5,670.00 | 5,858.04 | - | 3.24% | 15,846 |
| Jul 24, 2025 | 5,750.00 | 5,750.00 | 5,581.00 | 5,674.11 | - | -8.02% | 17,716 |
| Jul 23, 2025 | 6,175.00 | 6,233.55 | 6,090.01 | 6,168.76 | - | -0.69% | 6,208 |
| Jul 22, 2025 | 6,130.54 | 6,255.33 | 6,007.97 | 6,211.44 | - | 1.24% | 6,571 |
| Jul 21, 2025 | 6,229.00 | 6,278.76 | 6,104.23 | 6,135.28 | - | -0.48% | 3,212 |
| Jul 18, 2025 | 6,005.00 | 6,195.78 | 6,005.00 | 6,164.64 | - | 2.85% | 17,022 |
| Jul 17, 2025 | 6,091.00 | 6,091.00 | 5,957.53 | 5,993.67 | - | -0.82% | 11,278 |
| Jul 16, 2025 | 5,889.93 | 6,050.00 | 5,889.93 | 6,043.18 | - | 3.11% | 7,518 |
| Jul 15, 2025 | 5,920.00 | 6,000.00 | 5,851.19 | 5,860.63 | - | -1.21% | 9,984 |
| Jul 14, 2025 | 5,922.00 | 6,022.59 | 5,862.00 | 5,932.14 | - | 1.54% | 2,176 |
| Jul 11, 2025 | 5,765.67 | 5,850.00 | 5,728.50 | 5,842.41 | - | 1.46% | 3,877 |
| Jul 10, 2025 | 5,622.00 | 5,778.00 | 5,610.00 | 5,758.12 | - | 4.07% | 7,826 |
| Jul 9, 2025 | 5,537.50 | 5,555.00 | 5,460.00 | 5,533.14 | - | -0.10% | 3,637 |
| Jul 8, 2025 | 5,560.00 | 5,672.00 | 5,484.77 | 5,538.58 | - | 0.83% | 10,118 |
| Jul 7, 2025 | 5,490.00 | 5,522.48 | 5,396.87 | 5,492.73 | - | -6.04% | 10,322 |
| Jul 4, 2025 | 5,850.01 | 5,850.01 | 5,846.02 | 5,846.02 | - | 0.10% | 113 |
| Jul 3, 2025 | 5,856.29 | 5,950.00 | 5,840.25 | 5,840.25 | - | -0.77% | 1,961 |
| Jul 2, 2025 | 5,811.24 | 5,931.34 | 5,751.60 | 5,885.72 | - | 4.27% | 6,968 |
| Jul 1, 2025 | 5,607.00 | 5,721.50 | 5,490.01 | 5,644.71 | - | -5.27% | 12,992 |
| Jun 30, 2025 | 6,130.37 | 6,130.37 | 5,941.00 | 5,958.62 | - | -2.37% | 7,836 |
| Jun 27, 2025 | 6,185.67 | 6,185.67 | 6,000.00 | 6,103.08 | - | -1.41% | 12,300 |
| Jun 26, 2025 | 6,197.00 | 6,239.68 | 6,115.69 | 6,190.19 | - | -0.19% | 4,017 |
| Jun 25, 2025 | 6,500.00 | 6,500.00 | 6,090.00 | 6,201.94 | - | -4.54% | 18,850 |
| Jun 24, 2025 | 6,745.90 | 6,784.86 | 6,450.01 | 6,497.04 | - | -2.62% | 7,487 |
| Jun 23, 2025 | 6,240.00 | 6,845.00 | 6,240.00 | 6,671.77 | - | 8.30% | 19,021 |
| Jun 20, 2025 | 6,177.30 | 6,310.00 | 6,080.00 | 6,160.58 | - | 0.75% | 3,016 |
| Jun 19, 2025 | 6,100.01 | 6,120.01 | 6,100.01 | 6,114.51 | - | -0.62% | 260 |
| Jun 18, 2025 | 6,000.00 | 6,247.00 | 5,998.07 | 6,152.39 | - | 2.06% | 2,734 |
| Jun 17, 2025 | 6,170.00 | 6,179.65 | 5,997.00 | 6,028.33 | - | -3.23% | 2,883 |
| Jun 16, 2025 | 6,200.01 | 6,270.94 | 6,152.65 | 6,229.63 | - | 1.15% | 6,823 |
| Jun 13, 2025 | 6,000.00 | 6,290.00 | 5,970.77 | 6,159.09 | - | 2.01% | 4,882 |
| Jun 12, 2025 | 6,131.09 | 6,260.00 | 5,997.97 | 6,037.52 | - | -2.16% | 5,573 |
| Jun 11, 2025 | 6,350.00 | 6,366.55 | 6,102.16 | 6,171.09 | - | -0.66% | 7,309 |
| Jun 10, 2025 | 6,000.00 | 6,240.00 | 5,943.37 | 6,212.37 | - | 5.93% | 10,276 |
| Jun 9, 2025 | 5,579.99 | 5,899.00 | 5,382.01 | 5,864.46 | - | 3.80% | 8,011 |
| Jun 6, 2025 | 5,700.02 | 5,859.99 | 5,577.47 | 5,649.62 | - | 3.55% | 32,438 |
| Jun 5, 2025 | 6,257.97 | 6,257.97 | 5,230.26 | 5,455.68 | - | -14.82% | 35,769 |
| Jun 4, 2025 | 6,577.30 | 6,577.30 | 6,290.00 | 6,404.74 | - | -3.18% | 14,324 |
| Jun 3, 2025 | 6,663.73 | 6,840.00 | 6,603.33 | 6,615.34 | - | 0.62% | 4,950 |
| Jun 2, 2025 | 6,586.58 | 6,679.00 | 6,416.24 | 6,574.39 | - | -2.73% | 5,997 |
| May 30, 2025 | 6,884.00 | 7,041.34 | 6,706.00 | 6,758.70 | - | -2.23% | 7,256 |
| May 29, 2025 | 7,033.00 | 7,085.65 | 6,878.80 | 6,912.86 | - | -0.36% | 17,078 |
| May 28, 2025 | 7,010.00 | 7,050.00 | 6,926.01 | 6,938.14 | - | -0.11% | 5,161 |
| May 27, 2025 | 6,760.00 | 7,001.32 | 6,730.00 | 6,945.85 | - | 5.88% | 13,975 |
| May 26, 2025 | 6,555.00 | 6,587.77 | 6,531.01 | 6,560.05 | - | 0.63% | 147 |