BMV · MFRISCOA-1 · stock
Minera Frisco, S.A.B. de C.V. (MFRISCOA-1) stock price history
Every BMV trading session of Minera Frisco, S.A.B. de C.V. from Jan 4, 2011 to Sep 28, 2026: 3,950 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFRISCOA-1 adjusted close, 2011 to 2026
- MX$31.54
- All time high, 2011
- MX$25.20
- 52 week high, MX$7.26 low
- 3,950
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MFRISCOA-1 key facts
- Minera Frisco, S.A.B. de C.V. (MFRISCOA-1) closed at MX$18.98 on Sep 28, 2026 on BMV.
- MFRISCOA-1's all time high close is MX$31.54, set on Jul 28, 2011; its all time low close is MX$0.6615 on Apr 13, 2020.
- MFRISCOA-1's 52 week range is MX$7.26 to MX$25.20.
- MFRISCOA-1 returned +113.3% over the year to Sep 28, 2026 and +447.0% over five years.
- Over ten years MFRISCOA-1 returned +167%, +10.3% a year compounded.
- MFRISCOA-1's deepest drawdown was -97.9% from Jul 28, 2011 to Apr 13, 2020.
- DataCedar holds 3,950 daily sessions of MFRISCOA-1 history from Jan 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFRISCOA-1 price chart, 2011 to 2026
MFRISCOA-1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | +60.8% |
| 6 months | +110.9% |
| Year to date | +111.6% |
| 1 year | +113.3% |
| 3 years | +671.5% |
| 5 years | +447.0% |
| 10 years | +166.7% |
| Since Jan 4, 2011 | -39.7% |
| Compound annual growth, 15.7 years | -3.2% |
MFRISCOA-1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$31.54 on Jul 28, 2011
- All time low close
- MX$0.6615 on Apr 13, 2020
- 52 week high
- MX$25.20 on Aug 26, 2026
- 52 week low
- MX$7.26 on Oct 3, 2025
- Deepest drawdown
- -97.9% from Jul 28, 2011 to Apr 13, 2020, not yet recovered
- Best single session
- +102.4% on May 21, 2021
- Worst single session
- -39.4% on Jan 6, 2011
- Volatility, 1 year annualised
- 73.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +157%
- Worst calendar year
- 2015, -62%
MFRISCOA-1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$9.10 | MX$25.20 | MX$8.70 | MX$18.98 | +114.2% | 57.8M | 185 |
| 2025 | MX$3.34 | MX$10.50 | MX$3.00 | MX$8.86 | +156.8% | 24.5M | 251 |
| 2024 | MX$2.29 | MX$4.00 | MX$2.25 | MX$3.45 | +48.7% | 18.5M | 251 |
| 2023 | MX$2.54 | MX$3.05 | MX$2.06 | MX$2.32 | -9.0% | 35.7M | 251 |
| 2022 | MX$3.57 | MX$4.09 | MX$2.28 | MX$2.55 | -29.2% | 24.3M | 252 |
| 2021 | MX$2.05 | MX$4.75 | MX$2.03 | MX$3.60 | +77.4% | 18.2M | 253 |
| 2020 | MX$1.56 | MX$2.16 | MX$0.6064 | MX$2.03 | +35.5% | 55.9M | 252 |
| 2019 | MX$2.62 | MX$2.76 | MX$1.25 | MX$1.50 | -42.5% | 67.8M | 251 |
| 2018 | MX$5.69 | MX$6.39 | MX$2.28 | MX$2.61 | -54.5% | 221.1M | 251 |
| 2017 | MX$7.86 | MX$8.85 | MX$5.41 | MX$5.73 | -26.8% | 202M | 251 |
| 2016 | MX$4.11 | MX$8.47 | MX$3.90 | MX$7.83 | +90.5% | 220.9M | 252 |
| 2015 | MX$10.74 | MX$11.30 | MX$3.96 | MX$4.11 | -61.8% | 566.8M | 251 |
| 2014 | MX$13.53 | MX$14.13 | MX$10.08 | MX$10.77 | -20.4% | 314.6M | 251 |
| 2013 | MX$27.01 | MX$27.64 | MX$12.13 | MX$13.54 | -50.4% | 528.1M | 249 |
| 2012 | MX$25.41 | MX$31.07 | MX$24.06 | MX$27.28 | +8.0% | 272.3M | 248 |
| 2011 | MX$31.49 | MX$31.67 | MX$15.53 | MX$25.26 | n/a | 360.5M | 251 |
MFRISCOA-1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$18.98 | -6.1% |
| August 2026 | MX$20.21 | +47.7% |
| July 2026 | MX$13.68 | +5.2% |
| June 2026 | MX$13.00 | +25.8% |
| May 2026 | MX$10.33 | +9.3% |
| April 2026 | MX$9.45 | +0.5% |
| March 2026 | MX$9.40 | -30.4% |
| February 2026 | MX$13.50 | +1.5% |
| January 2026 | MX$13.30 | +50.1% |
| December 2025 | MX$8.86 | -1.8% |
| November 2025 | MX$9.02 | +2.2% |
| October 2025 | MX$8.83 | -9.1% |
About the MFRISCOA-1 data
Daily bars. 3,950 sessions from Jan 4, 2011 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFRISCOA-1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MFRISCOA-1 share price history
