The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 4,074.00
0.00 (0.00%)
At close: Dec 5, 2025
BMV:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | -1.81% | 645 |
| Nov 25, 2025 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | -1.21% | 502 |
| Nov 24, 2025 | 4,220.00 | 4,220.00 | 4,199.85 | 4,199.85 | 4,199.85 | -0.60% | 45 |
| Nov 21, 2025 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 1.89% | 91 |
| Nov 18, 2025 | 4,146.71 | 4,146.71 | 4,146.71 | 4,146.71 | 4,146.71 | 1.29% | 8,891 |
| Nov 14, 2025 | 4,102.00 | 4,102.00 | 4,077.00 | 4,094.00 | 4,094.00 | -0.15% | 120 |
| Nov 13, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4.90% | 491 |
| Nov 4, 2025 | 3,811.70 | 3,908.50 | 3,811.70 | 3,908.50 | 3,908.50 | 1.92% | 1,171 |
| Oct 30, 2025 | 3,850.00 | 3,850.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.10% | 1,634 |
| Oct 29, 2025 | 3,869.00 | 3,869.00 | 3,831.00 | 3,831.00 | 3,831.00 | -3.31% | 1,670 |
| Oct 28, 2025 | 3,942.00 | 3,962.00 | 3,942.00 | 3,962.00 | 3,962.00 | -0.69% | 745 |
| Oct 27, 2025 | 4,003.00 | 4,003.00 | 3,989.50 | 3,989.50 | 3,989.50 | -2.03% | 718 |
| Oct 23, 2025 | 4,054.23 | 4,072.00 | 4,054.23 | 4,072.00 | 4,072.00 | 0.05% | 698 |
| Oct 21, 2025 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.82% | 692 |
| Oct 20, 2025 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | -2.68% | 702 |
| Oct 17, 2025 | 4,141.29 | 4,148.34 | 4,133.00 | 4,148.34 | 4,148.34 | 0.98% | 753 |
| Oct 16, 2025 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | -1.29% | 24 |
| Oct 15, 2025 | 4,170.00 | 4,170.00 | 4,095.00 | 4,161.59 | 4,161.59 | -4.83% | 629 |
| Oct 13, 2025 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | -3.59% | 90 |
| Oct 3, 2025 | 4,470.00 | 4,536.00 | 4,470.00 | 4,536.00 | 4,536.00 | 1.34% | 17 |
| Oct 2, 2025 | 4,577.00 | 4,577.00 | 4,476.00 | 4,476.00 | 4,476.00 | -1.93% | 67 |
| Oct 1, 2025 | 4,508.00 | 4,564.00 | 4,508.00 | 4,564.00 | 4,562.17 | 0.76% | 149 |
| Sep 30, 2025 | 4,488.25 | 4,529.40 | 4,488.25 | 4,529.40 | 4,527.58 | 2.13% | 68 |
| Sep 24, 2025 | 4,350.00 | 4,435.03 | 4,350.00 | 4,435.03 | 4,433.25 | 1.08% | 3,454 |
| Sep 23, 2025 | 4,384.00 | 4,387.75 | 4,384.00 | 4,387.75 | 4,385.99 | -1.02% | 1,555 |
| Sep 22, 2025 | 4,433.03 | 4,433.03 | 4,433.03 | 4,433.03 | 4,431.25 | -0.46% | 10 |
| Sep 19, 2025 | 4,453.00 | 4,453.38 | 4,453.00 | 4,453.38 | 4,451.59 | - | 14,496 |
| Sep 18, 2025 | 4,453.38 | 4,453.38 | 4,453.38 | 4,453.38 | 4,451.59 | -0.25% | 186 |
| Sep 17, 2025 | 4,420.50 | 4,470.00 | 4,420.50 | 4,464.61 | 4,462.82 | -1.25% | 362 |
| Sep 15, 2025 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,519.18 | -1.33% | 15 |
| Sep 12, 2025 | 4,613.85 | 4,613.85 | 4,570.00 | 4,582.00 | 4,580.16 | 0.55% | 809 |
| Sep 11, 2025 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | 4,555.17 | -0.35% | 286 |
| Sep 10, 2025 | 4,561.12 | 4,573.00 | 4,523.00 | 4,573.00 | 4,571.16 | 0.78% | 775 |
| Sep 9, 2025 | 4,520.00 | 4,537.49 | 4,520.00 | 4,537.49 | 4,535.67 | -0.86% | 126 |
| Sep 8, 2025 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,575.16 | 0.43% | 23 |
| Sep 5, 2025 | 4,569.00 | 4,574.00 | 4,549.50 | 4,557.50 | 4,555.67 | -2.41% | 250 |
| Sep 4, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,668.12 | 1.16% | 25 |
| Sep 3, 2025 | 4,584.02 | 4,616.30 | 4,584.02 | 4,616.30 | 4,614.45 | 0.28% | 2,439 |
| Sep 2, 2025 | 4,605.50 | 4,605.50 | 4,598.90 | 4,603.50 | 4,601.65 | -0.48% | 41 |
| Aug 29, 2025 | 4,625.75 | 4,625.75 | 4,625.75 | 4,625.75 | 4,623.89 | 1.33% | 23 |
| Aug 28, 2025 | 4,540.10 | 4,565.00 | 4,540.10 | 4,565.00 | 4,563.17 | -0.10% | 292 |
| Aug 27, 2025 | 4,635.09 | 4,635.09 | 4,569.50 | 4,569.50 | 4,567.66 | -0.12% | 28 |
| Aug 26, 2025 | 4,565.00 | 4,575.00 | 4,565.00 | 4,575.00 | 4,573.16 | 0.22% | 21 |
| Aug 25, 2025 | 4,550.00 | 4,565.00 | 4,550.00 | 4,565.00 | 4,563.17 | -1.60% | 36 |
| Aug 22, 2025 | 4,650.00 | 4,650.00 | 4,620.00 | 4,639.00 | 4,637.14 | -0.66% | 69 |
| Aug 21, 2025 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | 4,668.12 | -1.48% | 1,256 |
| Aug 20, 2025 | 4,735.00 | 4,740.10 | 4,735.00 | 4,740.10 | 4,738.20 | 0.11% | 4,436 |
| Aug 19, 2025 | 4,700.86 | 4,735.00 | 4,700.86 | 4,735.00 | 4,733.10 | 2.05% | 53 |
| Aug 18, 2025 | 4,640.00 | 4,647.65 | 4,640.00 | 4,640.00 | 4,638.14 | -0.14% | 14,309 |
| Aug 15, 2025 | 4,646.65 | 4,646.65 | 4,646.65 | 4,646.65 | 4,644.78 | -1.70% | 10,559 |