Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 6,266.24
-32.26 (-0.51%)
At close: Sep 18, 2026
BMV:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,347.00 | 6,350.00 | 6,220.00 | 6,294.00 | 6,294.00 | -0.07% | 451 |
| Sep 17, 2026 | 6,158.01 | 6,400.00 | 6,158.01 | 6,298.50 | 6,298.50 | 2.73% | 2,379 |
| Sep 15, 2026 | 6,130.33 | 6,136.03 | 6,100.81 | 6,131.31 | 6,131.31 | -0.54% | 1,279 |
| Sep 14, 2026 | 6,169.00 | 6,240.00 | 6,147.00 | 6,164.72 | 6,164.72 | -0.57% | 317 |
| Sep 11, 2026 | 6,147.11 | 6,218.00 | 6,147.11 | 6,200.00 | 6,200.00 | 0.36% | 838 |
| Sep 10, 2026 | 6,182.96 | 6,247.19 | 6,178.00 | 6,178.00 | 6,178.00 | -0.80% | 1,361 |
| Sep 9, 2026 | 6,300.00 | 6,319.00 | 6,210.08 | 6,228.04 | 6,228.04 | - | 1,203 |
| Sep 8, 2026 | 6,079.00 | 6,250.00 | 6,079.00 | 6,228.07 | 6,228.07 | 4.32% | 2,555 |
| Sep 4, 2026 | 6,151.00 | 6,151.00 | 5,932.04 | 5,970.00 | 5,970.00 | -6.66% | 3,247 |
| Sep 3, 2026 | 6,099.00 | 6,505.00 | 6,099.00 | 6,395.82 | 6,395.82 | 6.60% | 4,635 |
| Sep 2, 2026 | 6,098.40 | 6,098.40 | 5,969.87 | 6,000.00 | 6,000.00 | -0.76% | 4,355 |
| Sep 1, 2026 | 6,197.62 | 6,197.62 | 5,990.01 | 6,045.77 | 6,045.77 | -2.96% | 1,173 |
| Aug 31, 2026 | 6,005.01 | 6,260.08 | 6,005.01 | 6,230.31 | 6,230.31 | 5.30% | 6,067 |
| Aug 28, 2026 | 6,000.00 | 6,025.13 | 5,882.30 | 5,916.73 | 5,916.73 | -1.42% | 12,440 |
| Aug 27, 2026 | 5,880.00 | 6,022.00 | 5,880.00 | 6,002.00 | 6,002.00 | 2.64% | 520 |
| Aug 26, 2026 | 5,828.00 | 5,906.15 | 5,805.01 | 5,847.78 | 5,847.78 | -1.48% | 1,097 |
| Aug 25, 2026 | 5,920.00 | 6,019.95 | 5,901.01 | 5,935.83 | 5,935.83 | 0.37% | 987 |
| Aug 24, 2026 | 6,140.00 | 6,140.00 | 5,901.01 | 5,914.12 | 5,914.12 | -3.64% | 1,308 |
| Aug 21, 2026 | 5,922.99 | 6,174.00 | 5,901.00 | 6,137.48 | 6,137.48 | 5.42% | 3,657 |
| Aug 20, 2026 | 5,840.52 | 5,869.73 | 5,800.00 | 5,822.00 | 5,822.00 | -1.70% | 467 |
| Aug 19, 2026 | 5,721.00 | 5,925.00 | 5,720.00 | 5,922.86 | 5,922.86 | 3.19% | 1,987 |
| Aug 18, 2026 | 5,640.00 | 5,798.99 | 5,640.00 | 5,740.00 | 5,740.00 | -0.35% | 434 |
| Aug 17, 2026 | 5,829.99 | 5,849.99 | 5,760.00 | 5,760.00 | 5,760.00 | -1.37% | 1,945 |
| Aug 14, 2026 | 5,800.01 | 5,935.01 | 5,700.01 | 5,839.97 | 5,839.97 | 0.78% | 1,740 |
| Aug 13, 2026 | 5,590.00 | 5,795.00 | 5,540.01 | 5,795.00 | 5,795.00 | 3.70% | 3,084 |
| Aug 12, 2026 | 5,678.00 | 5,678.00 | 5,526.00 | 5,588.00 | 5,588.00 | -1.71% | 11,170 |
| Aug 11, 2026 | 5,660.00 | 5,740.00 | 5,660.00 | 5,685.00 | 5,685.00 | 0.54% | 12,877 |
| Aug 10, 2026 | 5,603.00 | 5,662.00 | 5,589.01 | 5,654.42 | 5,654.42 | 0.92% | 584 |
| Aug 7, 2026 | 5,529.65 | 5,700.00 | 5,529.65 | 5,603.00 | 5,603.00 | 2.36% | 3,695 |
| Aug 6, 2026 | 5,500.00 | 5,550.00 | 5,467.02 | 5,474.02 | 5,474.02 | -1.34% | 2,054 |
| Aug 5, 2026 | 5,625.61 | 5,625.61 | 5,523.00 | 5,548.38 | 5,548.38 | -2.02% | 11,179 |
| Aug 4, 2026 | 5,565.00 | 5,677.51 | 5,565.00 | 5,662.71 | 5,662.71 | 1.25% | 8,783 |
| Aug 3, 2026 | 5,419.86 | 5,614.99 | 5,372.01 | 5,593.00 | 5,593.00 | 3.35% | 5,523 |
| Jul 31, 2026 | 5,400.00 | 5,421.00 | 5,281.01 | 5,411.88 | 5,411.88 | 0.60% | 12,196 |
| Jul 30, 2026 | 5,201.01 | 5,397.99 | 5,201.01 | 5,379.38 | 5,379.38 | 3.43% | 1,997 |
| Jul 29, 2026 | 5,370.00 | 5,370.00 | 5,190.90 | 5,201.05 | 5,201.05 | -2.66% | 2,642 |
| Jul 28, 2026 | 5,349.00 | 5,400.01 | 5,250.00 | 5,343.35 | 5,343.35 | -0.61% | 24,114 |
| Jul 27, 2026 | 5,501.00 | 5,501.00 | 5,339.00 | 5,375.88 | 5,375.88 | -1.22% | 9,490 |
| Jul 24, 2026 | 5,600.76 | 5,600.76 | 5,370.00 | 5,442.17 | 5,442.17 | -2.92% | 3,003 |
| Jul 23, 2026 | 6,000.00 | 6,000.00 | 5,540.00 | 5,605.65 | 5,605.65 | -13.98% | 17,102 |
| Jul 22, 2026 | 6,560.01 | 6,599.99 | 6,510.00 | 6,516.95 | 6,516.95 | -0.82% | 1,336 |
| Jul 21, 2026 | 6,480.00 | 6,680.00 | 6,440.12 | 6,570.97 | 6,570.97 | 1.56% | 1,969 |
| Jul 20, 2026 | 6,610.00 | 6,610.00 | 6,440.11 | 6,469.83 | 6,469.83 | -3.28% | 3,809 |
| Jul 17, 2026 | 6,707.00 | 6,749.99 | 6,638.00 | 6,689.13 | 6,689.13 | -1.19% | 966 |
| Jul 16, 2026 | 6,875.00 | 6,875.00 | 6,725.00 | 6,770.02 | 6,770.02 | -1.31% | 3,079 |
| Jul 15, 2026 | 6,999.97 | 7,050.00 | 6,806.16 | 6,860.01 | 6,860.01 | -0.61% | 4,252 |
| Jul 14, 2026 | 6,901.00 | 6,950.01 | 6,880.01 | 6,902.37 | 6,902.37 | -0.07% | 1,404 |
| Jul 13, 2026 | 7,060.01 | 7,060.01 | 6,868.50 | 6,907.38 | 6,907.38 | -3.50% | 2,319 |
| Jul 10, 2026 | 7,047.50 | 7,200.00 | 7,047.50 | 7,157.78 | 7,157.78 | 0.87% | 1,031 |
| Jul 9, 2026 | 6,910.00 | 7,130.00 | 6,855.01 | 7,096.37 | 7,096.37 | 2.52% | 612 |