Skip to main content
logo
The Progressive Corporation (BMV:PGR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,550.00
0.00 (0.00%)
Last updated: Jan 19, 2026, 8:30 AM CST

BMV:PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20263,550.003,550.003,550.003,550.00---
Jan 16, 20263,595.503,595.503,550.003,550.003,550.00-1.11%236
Jan 15, 20263,653.003,653.003,587.003,590.003,590.00-1.79%565
Jan 14, 20263,688.003,688.003,655.503,655.503,655.50-1.20%449
Jan 13, 20263,748.003,748.003,700.003,700.003,700.00-4.52%86
Jan 12, 20263,874.003,875.003,874.003,875.003,875.000.03%1,128
Jan 9, 20263,874.003,874.003,874.003,874.003,874.001.07%1,668
Jan 8, 20263,779.003,840.003,779.003,833.003,833.001.36%771
Jan 7, 20263,940.343,940.343,781.393,781.393,781.39-1.47%3,628
Jan 5, 20263,838.003,838.003,838.003,838.003,838.00-6.73%357
Dec 31, 20254,133.544,133.544,115.004,115.003,870.34-0.60%67
Dec 30, 20254,102.004,140.004,102.004,140.003,893.851.08%94
Dec 29, 20254,095.674,095.674,095.674,095.673,852.160.29%665
Dec 24, 20254,083.754,083.754,083.754,083.753,840.940.04%196
Dec 22, 20254,081.004,082.004,081.004,082.003,839.300.84%500
Dec 19, 20254,048.044,048.044,048.044,048.043,807.360.49%4,077
Dec 18, 20254,028.294,028.294,028.294,028.293,788.78-2.93%565
Dec 11, 20254,104.004,150.004,104.004,150.003,903.262.18%44
Dec 10, 20254,062.004,062.004,060.004,061.373,819.89-0.04%35
Dec 8, 20254,063.004,063.004,063.004,063.003,821.43-0.27%1,407
Dec 5, 20254,074.004,074.004,074.004,074.003,831.77-1.81%645
Nov 25, 20254,149.004,149.004,149.004,149.003,902.31-1.21%502
Nov 24, 20254,220.004,220.004,199.854,199.853,950.14-0.60%45
Nov 21, 20254,225.004,225.004,225.004,225.003,973.801.89%91
Nov 18, 20254,146.714,146.714,146.714,146.713,900.161.29%8,891
Nov 14, 20254,102.004,102.004,077.004,094.003,850.58-0.15%120
Nov 13, 20254,100.004,100.004,100.004,100.003,856.234.90%491
Nov 4, 20253,811.703,908.503,811.703,908.503,676.111.92%1,171
Oct 30, 20253,850.003,850.003,835.003,835.003,606.980.10%1,634
Oct 29, 20253,869.003,869.003,831.003,831.003,603.22-3.31%1,670
Oct 28, 20253,942.003,962.003,942.003,962.003,726.43-0.69%745
Oct 27, 20254,003.004,003.003,989.503,989.503,752.30-2.03%718
Oct 23, 20254,054.234,072.004,054.234,072.003,829.890.05%698
Oct 21, 20254,070.004,070.004,070.004,070.003,828.010.82%692
Oct 20, 20254,037.004,037.004,037.004,037.003,796.97-2.68%702
Oct 17, 20254,141.294,148.344,133.004,148.343,901.690.98%753
Oct 16, 20254,108.004,108.004,108.004,108.003,863.75-1.29%24
Oct 15, 20254,170.004,170.004,095.004,161.593,914.16-4.83%629
Oct 13, 20254,373.004,373.004,373.004,373.004,113.00-3.59%90
Oct 3, 20254,470.004,536.004,470.004,536.004,266.301.34%17
Oct 2, 20254,577.004,577.004,476.004,476.004,209.87-1.93%67
Oct 1, 20254,508.004,564.004,508.004,564.004,290.920.76%149
Sep 30, 20254,488.254,529.404,488.254,529.404,258.392.13%68
Sep 24, 20254,350.004,435.034,350.004,435.034,169.661.08%3,454
Sep 23, 20254,384.004,387.754,384.004,387.754,125.21-1.02%1,555
Sep 22, 20254,433.034,433.034,433.034,433.034,167.78-0.46%10
Sep 19, 20254,453.004,453.384,453.004,453.384,186.91-14,496
Sep 18, 20254,453.384,453.384,453.384,453.384,186.91-0.25%186
Sep 17, 20254,420.504,470.004,420.504,464.614,197.47-1.25%362
Sep 15, 20254,521.004,521.004,521.004,521.004,250.49-1.33%15