Tesla, Inc. (BMV:TSLA)
Mexico
· Delayed Price · Currency is MXN 7,106.99
-53.00 (-0.74%)
At close: Mar 6, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,055.00 | 7,109.00 | 7,055.00 | 7,106.99 | 7,106.99 | -0.74% | 1,426 |
| Mar 5, 2026 | 7,099.61 | 7,214.00 | 7,099.61 | 7,159.99 | 7,159.99 | -0.07% | 2,322 |
| Mar 4, 2026 | 7,030.00 | 7,177.95 | 6,951.00 | 7,165.00 | 7,165.00 | 3.41% | 9,863 |
| Mar 3, 2026 | 6,980.00 | 6,989.00 | 6,845.00 | 6,928.54 | 6,928.54 | -0.42% | 4,130 |
| Mar 2, 2026 | 6,791.00 | 7,029.20 | 6,769.99 | 6,957.80 | 6,957.80 | 0.85% | 2,820 |
| Feb 27, 2026 | 6,999.00 | 6,999.00 | 6,852.00 | 6,899.00 | 6,899.00 | -1.72% | 5,575 |
| Feb 26, 2026 | 7,132.15 | 7,132.15 | 6,980.00 | 7,020.00 | 7,020.00 | -1.73% | 2,206 |
| Feb 25, 2026 | 7,181.62 | 7,181.62 | 7,076.95 | 7,143.88 | 7,143.88 | 1.33% | 2,144 |
| Feb 24, 2026 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 2.92% | 3,436 |
| Feb 23, 2026 | 6,976.67 | 6,976.67 | 6,812.71 | 6,849.76 | 6,849.76 | -2.35% | 2,884 |
| Feb 20, 2026 | 7,031.83 | 7,087.77 | 6,970.01 | 7,014.75 | 7,014.75 | -1.13% | 520 |
| Feb 19, 2026 | 7,010.01 | 7,150.00 | 7,010.01 | 7,094.94 | 7,094.94 | 0.22% | 628 |
| Feb 18, 2026 | 7,047.00 | 7,129.99 | 7,047.00 | 7,079.70 | 7,079.70 | 0.71% | 187 |
| Feb 17, 2026 | 7,110.92 | 7,110.92 | 6,929.00 | 7,030.00 | 7,030.00 | -1.68% | 630 |
| Feb 16, 2026 | 7,135.67 | 7,150.00 | 7,135.67 | 7,150.00 | 7,150.00 | -0.21% | 93 |
| Feb 13, 2026 | 7,100.00 | 7,285.24 | 7,100.00 | 7,165.00 | 7,165.00 | -0.37% | 491 |
| Feb 12, 2026 | 7,450.00 | 7,450.95 | 7,145.00 | 7,191.68 | 7,191.68 | -2.15% | 1,383 |
| Feb 11, 2026 | 7,348.00 | 7,490.00 | 7,268.00 | 7,350.00 | 7,350.00 | 0.68% | 304 |
| Feb 10, 2026 | 7,274.32 | 7,326.90 | 7,265.00 | 7,300.00 | 7,300.00 | 1.71% | 995 |
| Feb 9, 2026 | 7,119.99 | 7,239.56 | 7,090.01 | 7,177.08 | 7,177.08 | 0.48% | 5,401 |
| Feb 6, 2026 | 7,038.97 | 7,150.00 | 7,008.40 | 7,142.92 | 7,142.92 | 3.03% | 896 |
| Feb 5, 2026 | 7,016.40 | 7,016.40 | 6,750.39 | 6,932.63 | 6,932.63 | -1.69% | 8,063 |
| Feb 4, 2026 | 7,150.00 | 7,150.00 | 6,937.43 | 7,051.66 | 7,051.66 | -2.41% | 6,704 |
| Feb 3, 2026 | 7,330.00 | 7,350.00 | 7,150.00 | 7,225.98 | 7,225.98 | -4.75% | 1,911 |
| Jan 30, 2026 | 7,165.00 | 7,639.93 | 7,165.00 | 7,586.22 | 7,586.22 | 5.82% | 1,576 |
| Jan 29, 2026 | 7,504.00 | 7,504.00 | 7,160.00 | 7,168.69 | 7,168.69 | -3.56% | 6,889 |
| Jan 28, 2026 | 7,480.00 | 7,500.01 | 7,432.00 | 7,433.23 | 7,433.23 | 0.20% | 2,501 |
| Jan 27, 2026 | 7,549.00 | 7,549.00 | 7,389.29 | 7,418.24 | 7,418.24 | -1.85% | 3,993 |
| Jan 26, 2026 | 7,771.00 | 7,771.00 | 7,540.02 | 7,558.05 | 7,558.05 | -2.85% | 18,166 |
| Jan 23, 2026 | 7,790.00 | 7,881.39 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 1,304 |
| Jan 22, 2026 | 7,575.01 | 7,840.00 | 7,567.14 | 7,810.00 | 7,810.00 | 3.72% | 440 |
| Jan 21, 2026 | 7,359.00 | 7,657.00 | 7,359.00 | 7,529.95 | 7,529.95 | 2.31% | 765 |
| Jan 20, 2026 | 7,549.00 | 7,549.00 | 7,360.00 | 7,360.05 | 7,360.05 | -4.41% | 6,322 |
| Jan 19, 2026 | 7,699.24 | 7,700.01 | 7,660.74 | 7,699.24 | 7,699.24 | -0.29% | 333 |
| Jan 16, 2026 | 7,750.00 | 7,900.00 | 7,720.00 | 7,721.44 | 7,721.44 | -0.28% | 999 |
| Jan 15, 2026 | 7,862.50 | 7,862.50 | 7,731.00 | 7,742.87 | 7,742.87 | -0.80% | 748 |
| Jan 14, 2026 | 7,850.00 | 7,860.50 | 7,730.01 | 7,805.59 | 7,805.59 | -2.05% | 2,353 |
| Jan 13, 2026 | 8,035.01 | 8,055.00 | 7,930.01 | 7,968.76 | 7,968.76 | -0.93% | 956 |
| Jan 12, 2026 | 7,859.21 | 8,147.19 | 7,859.21 | 8,043.34 | 8,043.34 | 0.55% | 986 |
| Jan 9, 2026 | 7,788.12 | 8,051.32 | 7,750.00 | 7,999.74 | 7,999.74 | 2.10% | 4,616 |
| Jan 8, 2026 | 7,700.00 | 7,845.00 | 7,676.00 | 7,835.00 | 7,835.00 | 0.57% | 1,562 |
| Jan 7, 2026 | 7,870.00 | 7,887.17 | 7,761.00 | 7,790.51 | 7,790.51 | 0.37% | 6,690 |
| Jan 6, 2026 | 7,900.00 | 7,900.00 | 7,702.03 | 7,761.63 | 7,761.63 | -4.18% | 12,630 |
| Jan 5, 2026 | 7,884.17 | 8,176.00 | 7,884.17 | 8,100.00 | 8,100.00 | 3.25% | 3,081 |
| Jan 2, 2026 | 8,098.00 | 8,100.01 | 7,805.00 | 7,844.95 | 7,844.95 | -3.27% | 1,148 |
| Dec 31, 2025 | 8,152.00 | 8,201.15 | 8,076.91 | 8,110.00 | 8,110.00 | -1.01% | 996 |
| Dec 30, 2025 | 8,281.00 | 8,308.00 | 8,163.35 | 8,192.63 | 8,192.63 | -1.32% | 2,999 |
| Dec 29, 2025 | 8,465.34 | 8,465.34 | 8,261.00 | 8,302.05 | 8,302.05 | -2.33% | 3,792 |
| Dec 26, 2025 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.53% | 460 |
| Dec 24, 2025 | 8,650.00 | 8,650.00 | 8,566.00 | 8,631.90 | 8,631.90 | -0.93% | 936 |
| Dec 23, 2025 | 8,825.00 | 8,825.00 | 8,653.93 | 8,712.51 | 8,712.51 | -0.97% | 895 |
| Dec 22, 2025 | 8,850.00 | 8,935.56 | 8,735.44 | 8,797.42 | 8,797.42 | 1.15% | 2,408 |
| Dec 19, 2025 | 8,780.00 | 8,800.00 | 8,570.00 | 8,697.47 | 8,697.47 | -0.90% | 3,729 |
| Dec 18, 2025 | 8,620.00 | 8,800.00 | 8,550.00 | 8,776.56 | 8,776.56 | 4.15% | 5,330 |
| Dec 17, 2025 | 8,790.00 | 8,863.36 | 8,410.01 | 8,427.12 | 8,427.12 | -4.08% | 2,019 |
| Dec 16, 2025 | 8,474.76 | 8,802.75 | 8,432.37 | 8,785.94 | 8,785.94 | 2.08% | 2,944 |
| Dec 15, 2025 | 8,368.00 | 8,650.00 | 8,368.00 | 8,606.77 | 8,606.77 | 6.49% | 8,733 |
| Dec 11, 2025 | 8,050.02 | 8,081.91 | 7,980.00 | 8,081.91 | 8,081.91 | -1.96% | 491 |
| Dec 10, 2025 | 8,093.52 | 8,300.00 | 8,061.13 | 8,243.30 | 8,243.30 | 1.58% | 872 |
| Dec 9, 2025 | 8,050.68 | 8,243.27 | 8,050.00 | 8,114.89 | 8,114.89 | 1.22% | 913 |
| Dec 8, 2025 | 8,233.25 | 8,233.25 | 7,950.49 | 8,017.15 | 8,017.15 | -3.11% | 730 |
| Dec 5, 2025 | 8,191.36 | 8,320.00 | 8,191.36 | 8,274.29 | 8,274.29 | 0.05% | 556 |
| Dec 4, 2025 | 8,199.99 | 8,290.70 | 8,142.30 | 8,269.77 | 8,269.77 | 1.38% | 3,951 |
| Dec 3, 2025 | 7,940.00 | 8,182.67 | 7,910.18 | 8,157.02 | 8,157.02 | 4.11% | 3,856 |
| Dec 2, 2025 | 7,862.00 | 7,966.10 | 7,750.77 | 7,834.64 | 7,834.64 | -0.45% | 1,102 |
| Dec 1, 2025 | 7,819.99 | 7,870.00 | 7,793.11 | 7,870.00 | 7,870.00 | 0.17% | 4,388 |
| Nov 28, 2025 | 7,807.00 | 7,882.00 | 7,807.00 | 7,856.35 | 7,856.35 | 0.63% | 1,320 |
| Nov 27, 2025 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 0.01% | 86 |
| Nov 26, 2025 | 7,790.00 | 7,820.00 | 7,650.01 | 7,806.44 | 7,806.44 | 1.38% | 2,221 |
| Nov 25, 2025 | 7,736.01 | 7,736.01 | 7,527.04 | 7,700.20 | 7,700.20 | -0.46% | 655 |
| Nov 24, 2025 | 7,318.21 | 7,800.00 | 7,318.21 | 7,736.01 | 7,736.01 | 6.53% | 2,428 |
| Nov 21, 2025 | 7,375.92 | 7,424.99 | 7,117.25 | 7,261.48 | 7,261.48 | -0.91% | 1,646 |
| Nov 20, 2025 | 7,540.00 | 7,849.99 | 7,309.05 | 7,328.14 | 7,328.14 | -0.92% | 4,069 |
| Nov 19, 2025 | 7,390.00 | 7,520.86 | 7,365.00 | 7,396.40 | 7,396.40 | 0.42% | 1,766 |
| Nov 18, 2025 | 7,447.25 | 7,458.08 | 7,278.22 | 7,365.75 | 7,365.75 | -0.59% | 2,117 |
| Nov 14, 2025 | 7,094.00 | 7,548.00 | 7,091.57 | 7,409.68 | 7,409.68 | 0.80% | 7,985 |
| Nov 13, 2025 | 7,800.00 | 7,800.00 | 7,270.00 | 7,351.23 | 7,351.23 | -7.42% | 9,707 |
| Nov 12, 2025 | 8,065.00 | 8,065.00 | 7,835.55 | 7,940.51 | 7,940.51 | -1.04% | 2,970 |
| Nov 11, 2025 | 8,121.97 | 8,121.97 | 7,930.01 | 8,023.72 | 8,023.72 | -1.89% | 3,242 |
| Nov 10, 2025 | 7,995.00 | 8,248.33 | 7,978.49 | 8,178.21 | 8,178.21 | 3.11% | 3,650 |
| Nov 7, 2025 | 8,240.00 | 8,240.00 | 7,780.01 | 7,931.76 | 7,931.76 | -4.24% | 6,223 |
| Nov 6, 2025 | 8,608.12 | 8,628.00 | 8,141.21 | 8,282.61 | 8,282.61 | -3.46% | 6,053 |
| Nov 5, 2025 | 8,450.00 | 8,656.00 | 8,210.10 | 8,579.07 | 8,579.07 | 2.62% | 6,612 |
| Nov 4, 2025 | 8,447.66 | 8,544.68 | 8,300.00 | 8,360.21 | 8,360.21 | -3.51% | 2,777 |
| Nov 3, 2025 | 8,396.20 | 8,739.00 | 8,396.19 | 8,664.17 | 8,664.17 | 2.68% | 4,532 |
| Oct 31, 2025 | 8,358.64 | 8,500.00 | 8,290.00 | 8,438.40 | 8,438.40 | 3.14% | 2,458 |
| Oct 30, 2025 | 8,365.01 | 8,388.60 | 8,170.01 | 8,181.78 | 8,181.78 | -3.95% | 3,513 |
| Oct 29, 2025 | 8,480.02 | 8,575.69 | 8,365.28 | 8,518.11 | 8,518.11 | 0.46% | 3,452 |
| Oct 28, 2025 | 8,344.00 | 8,584.00 | 8,338.00 | 8,478.82 | 8,478.82 | 2.06% | 3,979 |
| Oct 27, 2025 | 8,080.00 | 8,452.78 | 8,079.99 | 8,307.91 | 8,307.91 | 4.25% | 8,648 |
| Oct 24, 2025 | 8,150.00 | 8,280.00 | 7,938.39 | 7,969.38 | 7,969.38 | -3.39% | 5,285 |
| Oct 23, 2025 | 7,847.50 | 8,260.54 | 7,600.01 | 8,248.88 | 8,248.88 | 2.00% | 4,574 |
| 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 |