Skip to main content
logo
Tesla, Inc. (BMV:TSLA)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,541.40
-58.03 (-0.88%)
Last updated: Apr 28, 2026, 11:28 AM CST

BMV:TSLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,525.106,649.996,497.346,525.026,525.02-1.13%1,465
Apr 27, 20266,500.006,615.946,335.006,599.436,599.430.61%7,278
Apr 24, 20266,634.006,634.006,482.596,559.316,559.310.69%5,536
Apr 23, 20266,683.906,683.906,389.026,514.196,514.19-3.24%6,815
Apr 22, 20266,710.006,784.996,710.006,732.566,732.560.20%10,070
Apr 21, 20266,760.006,798.356,700.016,719.386,719.38-1.17%2,888
Apr 20, 20266,900.017,000.006,754.406,799.156,799.15-1.93%3,562
Apr 17, 20266,811.007,034.006,739.366,932.706,932.703.21%18,679
Apr 16, 20266,795.006,795.006,610.006,717.376,717.37-1.07%2,720
Apr 15, 20266,290.006,805.596,275.006,789.946,789.948.02%5,605
Apr 14, 20266,200.006,340.006,182.956,285.646,285.643.50%3,658
Apr 13, 20266,070.006,150.006,065.956,072.926,072.920.88%1,021
Apr 10, 20266,015.006,052.795,930.036,019.946,019.940.50%875
Apr 9, 20265,962.956,049.995,869.015,990.005,990.000.32%2,720
Apr 8, 20266,318.806,318.805,937.955,971.085,971.08-2.34%3,958
Apr 7, 20266,232.546,232.546,000.006,114.456,114.45-2.39%1,392
Apr 6, 20266,500.006,530.196,176.226,263.866,263.86-7.74%10,687
Apr 1, 20266,715.006,829.126,697.356,789.096,789.092.00%19,365
Mar 31, 20266,550.006,700.106,542.006,655.726,655.723.99%409
Mar 30, 20266,607.596,607.596,392.756,400.416,400.41-2.30%1,178
Mar 27, 20266,667.016,667.016,505.016,551.216,551.21-2.23%4,931
Mar 26, 20266,813.046,813.046,670.006,700.526,700.52-2.11%3,739
Mar 25, 20266,950.007,010.006,845.006,845.006,845.000.07%2,034
Mar 24, 20266,860.006,900.006,783.276,840.426,840.421.14%4,205
Mar 23, 20266,682.376,829.916,682.376,763.006,763.002.86%780
Mar 20, 20266,737.656,737.656,550.066,574.786,574.78-3.14%1,293
Mar 19, 20266,831.466,838.586,765.666,788.146,788.14-2.86%1,389
Mar 18, 20267,016.847,122.876,987.976,987.976,987.97-0.66%446
Mar 17, 20267,016.007,055.997,010.017,034.257,034.250.31%317
Mar 13, 20267,064.267,073.797,000.017,012.677,012.67-0.72%2,817
Mar 12, 20267,173.607,173.607,060.007,063.817,063.81-1.50%5,202
Mar 11, 20267,210.007,300.007,152.007,171.137,171.132.23%1,413
Mar 10, 20267,095.007,095.007,010.587,015.007,015.00-0.70%8,738
Mar 9, 20267,022.947,099.996,815.027,064.487,064.48-0.60%6,829
Mar 6, 20267,055.007,109.007,055.007,106.997,106.99-0.74%1,426
Mar 5, 20267,099.617,214.007,099.617,159.997,159.99-0.07%2,322
Mar 4, 20267,030.007,177.956,951.007,165.007,165.003.41%9,863
Mar 3, 20266,980.006,989.006,845.006,928.546,928.54-0.42%4,130
Mar 2, 20266,791.007,029.206,769.996,957.806,957.800.85%2,820
Feb 27, 20266,999.006,999.006,852.006,899.006,899.00-1.72%5,575
Feb 26, 20267,132.157,132.156,980.007,020.007,020.00-1.73%2,206
Feb 25, 20267,181.627,181.627,076.957,143.887,143.881.33%2,144
Feb 24, 20266,900.007,050.006,900.007,050.007,050.002.92%3,436
Feb 23, 20266,976.676,976.676,812.716,849.766,849.76-2.35%2,884
Feb 20, 20267,031.837,087.776,970.017,014.757,014.75-1.13%520
Feb 19, 20267,010.017,150.007,010.017,094.947,094.940.22%628
Feb 18, 20267,047.007,129.997,047.007,079.707,079.700.71%187
Feb 17, 20267,110.927,110.926,929.007,030.007,030.00-1.68%630
Feb 16, 20267,135.677,150.007,135.677,150.007,150.00-0.21%93
Feb 13, 20267,100.007,285.247,100.007,165.007,165.00-0.37%491