Skip to main content
logo
Tesla, Inc. (BMV:TSLA)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,420.00
+187.14 (2.59%)
Last updated: May 22, 2026, 11:28 AM CST

BMV:TSLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20267,235.017,409.967,166.007,232.867,232.860.82%578
May 20, 20267,125.007,192.997,076.917,174.167,174.162.06%10,918
May 19, 20267,030.007,050.006,850.007,029.357,029.35-0.72%11,679
May 18, 20267,239.007,239.007,010.017,080.007,080.00-3.83%1,974
May 15, 20267,510.007,510.007,337.997,361.857,361.85-3.64%2,665
May 14, 20267,661.007,772.407,582.697,640.167,640.160.06%2,321
May 13, 20267,506.127,784.877,468.467,635.637,635.631.87%3,469
May 12, 20267,608.747,704.007,300.017,495.107,495.10-1.99%2,553
May 11, 20267,257.007,698.317,200.007,646.987,646.984.66%5,746
May 8, 20267,250.007,410.007,250.007,306.577,306.574.06%6,308
May 7, 20266,960.007,150.006,946.517,021.637,021.632.12%3,058
May 6, 20266,702.986,919.386,702.986,875.946,875.941.42%7,324
May 5, 20266,939.006,952.016,770.006,779.546,779.54-1.30%1,520
May 4, 20266,710.006,900.006,710.006,868.686,868.683.15%7,086
Apr 30, 20266,506.116,715.056,506.116,658.826,658.821.88%1,499
Apr 29, 20266,500.006,558.476,464.296,535.646,535.640.16%724
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