Skip to main content
logo
The Progressive Corporation (BMV:PGR)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,115.00
-25.00 (-0.60%)
At close: Dec 31, 2025

BMV:PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20254,133.544,133.544,115.004,115.004,115.00-0.60%67
Dec 30, 20254,102.004,140.004,102.004,140.004,140.001.08%94
Dec 29, 20254,095.674,095.674,095.674,095.674,095.670.29%665
Dec 24, 20254,083.754,083.754,083.754,083.754,083.750.04%196
Dec 22, 20254,081.004,082.004,081.004,082.004,082.000.84%500
Dec 19, 20254,048.044,048.044,048.044,048.044,048.040.49%4,077
Dec 18, 20254,028.294,028.294,028.294,028.294,028.29-2.93%565
Dec 11, 20254,104.004,150.004,104.004,150.004,150.002.18%44
Dec 10, 20254,062.004,062.004,060.004,061.374,061.37-0.04%35
Dec 8, 20254,063.004,063.004,063.004,063.004,063.00-0.27%1,407
Dec 5, 20254,074.004,074.004,074.004,074.004,074.00-1.81%645
Nov 25, 20254,149.004,149.004,149.004,149.004,149.00-1.21%502
Nov 24, 20254,220.004,220.004,199.854,199.854,199.85-0.60%45
Nov 21, 20254,225.004,225.004,225.004,225.004,225.001.89%91
Nov 18, 20254,146.714,146.714,146.714,146.714,146.711.29%8,891
Nov 14, 20254,102.004,102.004,077.004,094.004,094.00-0.15%120
Nov 13, 20254,100.004,100.004,100.004,100.004,100.004.90%491
Nov 4, 20253,811.703,908.503,811.703,908.503,908.501.92%1,171
Oct 30, 20253,850.003,850.003,835.003,835.003,835.000.10%1,634
Oct 29, 20253,869.003,869.003,831.003,831.003,831.00-3.31%1,670
Oct 28, 20253,942.003,962.003,942.003,962.003,962.00-0.69%745
Oct 27, 20254,003.004,003.003,989.503,989.503,989.50-2.03%718
Oct 23, 20254,054.234,072.004,054.234,072.004,072.000.05%698
Oct 21, 20254,070.004,070.004,070.004,070.004,070.000.82%692
Oct 20, 20254,037.004,037.004,037.004,037.004,037.00-2.68%702
Oct 17, 20254,141.294,148.344,133.004,148.344,148.340.98%753
Oct 16, 20254,108.004,108.004,108.004,108.004,108.00-1.29%24
Oct 15, 20254,170.004,170.004,095.004,161.594,161.59-4.83%629
Oct 13, 20254,373.004,373.004,373.004,373.004,373.00-3.59%90
Oct 3, 20254,470.004,536.004,470.004,536.004,536.001.34%17
Oct 2, 20254,577.004,577.004,476.004,476.004,476.00-1.93%67
Oct 1, 20254,508.004,564.004,508.004,564.004,562.170.76%149
Sep 30, 20254,488.254,529.404,488.254,529.404,527.582.13%68
Sep 24, 20254,350.004,435.034,350.004,435.034,433.251.08%3,454
Sep 23, 20254,384.004,387.754,384.004,387.754,385.99-1.02%1,555
Sep 22, 20254,433.034,433.034,433.034,433.034,431.25-0.46%10
Sep 19, 20254,453.004,453.384,453.004,453.384,451.59-14,496
Sep 18, 20254,453.384,453.384,453.384,453.384,451.59-0.25%186
Sep 17, 20254,420.504,470.004,420.504,464.614,462.82-1.25%362
Sep 15, 20254,521.004,521.004,521.004,521.004,519.18-1.33%15
Sep 12, 20254,613.854,613.854,570.004,582.004,580.160.55%809
Sep 11, 20254,557.004,557.004,557.004,557.004,555.17-0.35%286
Sep 10, 20254,561.124,573.004,523.004,573.004,571.160.78%775
Sep 9, 20254,520.004,537.494,520.004,537.494,535.67-0.86%126
Sep 8, 20254,577.004,577.004,577.004,577.004,575.160.43%23
Sep 5, 20254,569.004,574.004,549.504,557.504,555.67-2.41%250
Sep 4, 20254,670.004,670.004,670.004,670.004,668.121.16%25
Sep 3, 20254,584.024,616.304,584.024,616.304,614.450.28%2,439
Sep 2, 20254,605.504,605.504,598.904,603.504,601.65-0.48%41
Aug 29, 20254,625.754,625.754,625.754,625.754,623.891.33%23