Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 5,650.00
+47.00 (0.84%)
At close: Aug 10, 2026
BMV:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,454 |
| 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 |
| Jul 8, 2026 | 7,018.01 | 7,018.01 | 6,870.00 | 6,922.20 | 6,922.20 | -2.00% | 4,673 |
| Jul 7, 2026 | 7,240.00 | 7,240.00 | 7,046.81 | 7,063.19 | 7,063.19 | -3.21% | 6,575 |
| Jul 6, 2026 | 6,980.00 | 7,300.00 | 6,850.00 | 7,297.23 | 7,297.23 | 6.53% | 2,590 |
| Jul 2, 2026 | 7,421.10 | 7,455.00 | 6,817.00 | 6,849.87 | 6,849.87 | -8.23% | 3,020 |
| Jul 1, 2026 | 7,416.00 | 7,579.31 | 7,379.41 | 7,464.46 | 7,464.46 | 1.08% | 6,062 |
| Jun 30, 2026 | 7,158.44 | 7,418.98 | 7,139.00 | 7,385.04 | 7,385.04 | 2.84% | 12,154 |
| Jun 29, 2026 | 7,035.00 | 7,210.00 | 7,010.77 | 7,181.35 | 7,181.35 | 7.86% | 1,389 |
| Jun 26, 2026 | 6,500.00 | 6,767.34 | 6,485.00 | 6,657.95 | 6,657.95 | 1.68% | 1,071 |
| Jun 25, 2026 | 6,668.17 | 6,668.17 | 6,522.58 | 6,547.99 | 6,547.99 | -1.27% | 721 |
| Jun 24, 2026 | 6,750.00 | 6,754.00 | 6,580.02 | 6,632.22 | 6,632.22 | -1.12% | 1,423 |
| Jun 23, 2026 | 6,840.00 | 6,840.00 | 6,690.00 | 6,707.37 | 6,707.37 | -4.69% | 1,750 |
| Jun 22, 2026 | 6,915.00 | 7,110.00 | 6,915.00 | 7,037.40 | 7,037.40 | 2.44% | 1,378 |
| Jun 19, 2026 | 6,880.00 | 6,880.00 | 6,845.65 | 6,870.00 | 6,870.00 | -0.22% | 44 |
| Jun 18, 2026 | 6,800.00 | 6,884.99 | 6,685.01 | 6,884.88 | 6,884.88 | 0.53% | 639 |
| Jun 17, 2026 | 6,910.00 | 6,951.41 | 6,840.00 | 6,848.57 | 6,848.57 | -1.98% | 1,322 |
| Jun 16, 2026 | 7,030.20 | 7,079.99 | 6,900.00 | 6,987.16 | 6,987.16 | -1.01% | 8,750 |
| Jun 15, 2026 | 7,100.00 | 7,123.20 | 7,011.21 | 7,058.24 | 7,058.24 | 1.35% | 1,673 |
| Jun 12, 2026 | 6,889.40 | 6,986.68 | 6,699.99 | 6,963.93 | 6,963.93 | 1.48% | 2,240 |
| Jun 11, 2026 | 6,620.01 | 6,873.44 | 6,620.01 | 6,862.23 | 6,862.23 | 3.05% | 629 |
| Jun 10, 2026 | 7,000.00 | 7,000.00 | 6,631.91 | 6,659.07 | 6,659.07 | -3.40% | 2,270 |
| Jun 9, 2026 | 7,200.00 | 7,229.57 | 6,715.00 | 6,893.59 | 6,893.59 | -3.80% | 11,989 |
| Jun 8, 2026 | 6,860.00 | 7,196.00 | 6,860.00 | 7,165.70 | 7,165.70 | 4.34% | 2,580 |
| Jun 5, 2026 | 7,301.21 | 7,330.23 | 6,804.89 | 6,867.32 | 6,867.32 | -5.19% | 2,772 |
| Jun 4, 2026 | 7,320.00 | 7,332.35 | 7,225.00 | 7,243.52 | 7,243.52 | -1.51% | 1,552 |
| Jun 3, 2026 | 7,252.00 | 7,500.00 | 7,252.00 | 7,354.87 | 7,354.87 | 0.61% | 1,393 |
| Jun 2, 2026 | 7,200.01 | 7,329.03 | 7,165.00 | 7,310.57 | 7,310.57 | 1.23% | 5,214 |
| Jun 1, 2026 | 7,450.00 | 7,450.00 | 7,217.65 | 7,221.85 | 7,221.85 | -4.28% | 7,665 |