Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 6,574.78
-213.36 (-3.14%)
Last updated: Mar 20, 2026, 1:54 PM CST
BMV:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,737.65 | 6,737.65 | 6,550.06 | 6,574.78 | 6,574.78 | -3.14% | 1,293 |
| Mar 19, 2026 | 6,831.46 | 6,838.58 | 6,765.66 | 6,788.14 | 6,788.14 | -2.86% | 1,389 |
| Mar 18, 2026 | 7,016.84 | 7,122.87 | 6,987.97 | 6,987.97 | 6,987.97 | -0.66% | 446 |
| Mar 17, 2026 | 7,016.00 | 7,055.99 | 7,010.01 | 7,034.25 | 7,034.25 | 0.31% | 317 |
| Mar 13, 2026 | 7,064.26 | 7,073.79 | 7,000.01 | 7,012.67 | 7,012.67 | -0.72% | 2,817 |
| Mar 12, 2026 | 7,173.60 | 7,173.60 | 7,060.00 | 7,063.81 | 7,063.81 | -1.50% | 5,202 |
| Mar 11, 2026 | 7,210.00 | 7,300.00 | 7,152.00 | 7,171.13 | 7,171.13 | 2.23% | 1,413 |
| Mar 10, 2026 | 7,095.00 | 7,095.00 | 7,010.58 | 7,015.00 | 7,015.00 | -0.70% | 8,738 |
| Mar 9, 2026 | 7,022.94 | 7,099.99 | 6,815.02 | 7,064.48 | 7,064.48 | -0.60% | 6,829 |
| Mar 6, 2026 | 7,055.00 | 7,109.00 | 7,055.00 | 7,106.99 | 7,106.99 | -0.74% | 1,426 |
| Mar 5, 2026 | 7,099.61 | 7,214.00 | 7,099.61 | 7,159.99 | 7,159.99 | -0.07% | 2,322 |
| Mar 4, 2026 | 7,030.00 | 7,177.95 | 6,951.00 | 7,165.00 | 7,165.00 | 3.41% | 9,863 |
| Mar 3, 2026 | 6,980.00 | 6,989.00 | 6,845.00 | 6,928.54 | 6,928.54 | -0.42% | 4,130 |
| Mar 2, 2026 | 6,791.00 | 7,029.20 | 6,769.99 | 6,957.80 | 6,957.80 | 0.85% | 2,820 |
| Feb 27, 2026 | 6,999.00 | 6,999.00 | 6,852.00 | 6,899.00 | 6,899.00 | -1.72% | 5,575 |
| Feb 26, 2026 | 7,132.15 | 7,132.15 | 6,980.00 | 7,020.00 | 7,020.00 | -1.73% | 2,206 |
| Feb 25, 2026 | 7,181.62 | 7,181.62 | 7,076.95 | 7,143.88 | 7,143.88 | 1.33% | 2,144 |
| Feb 24, 2026 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 2.92% | 3,436 |
| Feb 23, 2026 | 6,976.67 | 6,976.67 | 6,812.71 | 6,849.76 | 6,849.76 | -2.35% | 2,884 |
| Feb 20, 2026 | 7,031.83 | 7,087.77 | 6,970.01 | 7,014.75 | 7,014.75 | -1.13% | 520 |
| Feb 19, 2026 | 7,010.01 | 7,150.00 | 7,010.01 | 7,094.94 | 7,094.94 | 0.22% | 628 |
| Feb 18, 2026 | 7,047.00 | 7,129.99 | 7,047.00 | 7,079.70 | 7,079.70 | 0.71% | 187 |
| Feb 17, 2026 | 7,110.92 | 7,110.92 | 6,929.00 | 7,030.00 | 7,030.00 | -1.68% | 630 |
| Feb 16, 2026 | 7,135.67 | 7,150.00 | 7,135.67 | 7,150.00 | 7,150.00 | -0.21% | 93 |
| Feb 13, 2026 | 7,100.00 | 7,285.24 | 7,100.00 | 7,165.00 | 7,165.00 | -0.37% | 491 |
| Feb 12, 2026 | 7,450.00 | 7,450.95 | 7,145.00 | 7,191.68 | 7,191.68 | -2.15% | 1,383 |
| Feb 11, 2026 | 7,348.00 | 7,490.00 | 7,268.00 | 7,350.00 | 7,350.00 | 0.68% | 304 |
| Feb 10, 2026 | 7,274.32 | 7,326.90 | 7,265.00 | 7,300.00 | 7,300.00 | 1.71% | 995 |
| Feb 9, 2026 | 7,119.99 | 7,239.56 | 7,090.01 | 7,177.08 | 7,177.08 | 0.48% | 5,401 |
| Feb 6, 2026 | 7,038.97 | 7,150.00 | 7,008.40 | 7,142.92 | 7,142.92 | 3.03% | 896 |
| Feb 5, 2026 | 7,016.40 | 7,016.40 | 6,750.39 | 6,932.63 | 6,932.63 | -1.69% | 8,063 |
| Feb 4, 2026 | 7,150.00 | 7,150.00 | 6,937.43 | 7,051.66 | 7,051.66 | -2.41% | 6,704 |
| Feb 3, 2026 | 7,330.00 | 7,350.00 | 7,150.00 | 7,225.98 | 7,225.98 | -4.75% | 1,911 |
| Jan 30, 2026 | 7,165.00 | 7,639.93 | 7,165.00 | 7,586.22 | 7,586.22 | 5.82% | 1,576 |
| Jan 29, 2026 | 7,504.00 | 7,504.00 | 7,160.00 | 7,168.69 | 7,168.69 | -3.56% | 6,889 |
| Jan 28, 2026 | 7,480.00 | 7,500.01 | 7,432.00 | 7,433.23 | 7,433.23 | 0.20% | 2,501 |
| Jan 27, 2026 | 7,549.00 | 7,549.00 | 7,389.29 | 7,418.24 | 7,418.24 | -1.85% | 3,993 |
| Jan 26, 2026 | 7,771.00 | 7,771.00 | 7,540.02 | 7,558.05 | 7,558.05 | -2.85% | 18,166 |
| Jan 23, 2026 | 7,790.00 | 7,881.39 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 1,304 |
| Jan 22, 2026 | 7,575.01 | 7,840.00 | 7,567.14 | 7,810.00 | 7,810.00 | 3.72% | 440 |
| Jan 21, 2026 | 7,359.00 | 7,657.00 | 7,359.00 | 7,529.95 | 7,529.95 | 2.31% | 765 |
| Jan 20, 2026 | 7,549.00 | 7,549.00 | 7,360.00 | 7,360.05 | 7,360.05 | -4.41% | 6,322 |
| Jan 19, 2026 | 7,699.24 | 7,700.01 | 7,660.74 | 7,699.24 | 7,699.24 | -0.29% | 333 |
| Jan 16, 2026 | 7,750.00 | 7,900.00 | 7,720.00 | 7,721.44 | 7,721.44 | -0.28% | 999 |
| Jan 15, 2026 | 7,862.50 | 7,862.50 | 7,731.00 | 7,742.87 | 7,742.87 | -0.80% | 748 |
| Jan 14, 2026 | 7,850.00 | 7,860.50 | 7,730.01 | 7,805.59 | 7,805.59 | -2.05% | 2,353 |
| Jan 13, 2026 | 8,035.01 | 8,055.00 | 7,930.01 | 7,968.76 | 7,968.76 | -0.93% | 956 |
| Jan 12, 2026 | 7,859.21 | 8,147.19 | 7,859.21 | 8,043.34 | 8,043.34 | 0.55% | 986 |
| Jan 9, 2026 | 7,788.12 | 8,051.32 | 7,750.00 | 7,999.74 | 7,999.74 | 2.10% | 4,616 |
| Jan 8, 2026 | 7,700.00 | 7,845.00 | 7,676.00 | 7,835.00 | 7,835.00 | 0.57% | 1,562 |