Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 8,068.00
-19.18 (-0.24%)
Last updated: Oct 23, 2025, 10:53 AM CST
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |