BMV · SHOPN · stock
Shopify Inc. (SHOPN) stock price history
Every BMV trading session of Shopify Inc. from Aug 6, 2018 to Sep 28, 2026: 2,049 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.
SHOPN adjusted close, 2018 to 2026
- MX$3,569
- All time high, 2021
- MX$3,340
- 52 week high, MX$1,625 low
- 2,049
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SHOPN key facts
- Shopify Inc. (SHOPN) closed at MX$2,500 on Sep 28, 2026 on BMV.
- SHOPN's all time high close is MX$3,569, set on Nov 19, 2021; its all time low close is MX$246.00 on Oct 11, 2018.
- SHOPN's 52 week range is MX$1,625 to MX$3,340.
- SHOPN returned -2.9% over the year to Sep 28, 2026 and -10.3% over five years.
- Since Aug 6, 2018 SHOPN returned +866%, +32.1% a year compounded.
- SHOPN's deepest drawdown was -85.7% from Nov 19, 2021 to Oct 11, 2022.
- DataCedar holds 2,049 daily sessions of SHOPN history from Aug 6, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHOPN price chart, 2018 to 2026
SHOPN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +21.4% |
| 6 months | +23.5% |
| Year to date | -15.0% |
| 1 year | -2.9% |
| 3 years | +167.0% |
| 5 years | -10.3% |
| 10 years | n/a |
| Since Aug 6, 2018 | +866.0% |
| Compound annual growth, 8.1 years | +32.1% |
SHOPN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,569 on Nov 19, 2021
- All time low close
- MX$246.00 on Oct 11, 2018
- 52 week high
- MX$3,340 on Oct 29, 2025
- 52 week low
- MX$1,625 on May 14, 2026
- Deepest drawdown
- -85.7% from Nov 19, 2021 to Oct 11, 2022, not yet recovered
- Best single session
- +25.5% on Mar 24, 2020
- Worst single session
- -19.5% on Apr 3, 2025
- Volatility, 1 year annualised
- 60.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2018
- 9.7×
- Best calendar year
- 2020, +189%
- Worst calendar year
- 2022, -76%
SHOPN 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. 2018 starts on Aug 6, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,820 | MX$3,023 | MX$1,625 | MX$2,500 | -13.4% | 435.3K | 186 |
| 2025 | MX$2,220 | MX$3,340 | MX$1,458 | MX$2,886 | +30.0% | 421.2K | 251 |
| 2024 | MX$1,256 | MX$2,415 | MX$940.00 | MX$2,220 | +67.5% | 486.8K | 251 |
| 2023 | MX$674.00 | MX$1,360 | MX$674.00 | MX$1,325 | +96.6% | 626.2K | 251 |
| 2022 | MX$2,790 | MX$2,796 | MX$498.00 | MX$674.00 | -76.3% | 1.5M | 252 |
| 2021 | MX$2,155 | MX$3,632 | MX$2,070 | MX$2,849 | +26.5% | 511.8K | 253 |
| 2020 | MX$763.50 | MX$2,580 | MX$715.19 | MX$2,252 | +188.8% | 1.1M | 252 |
| 2019 | MX$325.20 | MX$815.50 | MX$293.80 | MX$779.66 | +139.7% | 922.4K | 251 |
| 2018 | MX$259.49 | MX$325.20 | MX$246.00 | MX$325.20 | n/a | 112.9K | 102 |
SHOPN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,500 | -0.5% |
| August 2026 | MX$2,512 | +23.1% |
| July 2026 | MX$2,041 | +1.2% |
| June 2026 | MX$2,018 | -2.1% |
| May 2026 | MX$2,061 | -2.8% |
| April 2026 | MX$2,120 | +0.0% |
| March 2026 | MX$2,120 | +2.6% |
| February 2026 | MX$2,065 | -9.9% |
| January 2026 | MX$2,292 | -20.6% |
| December 2025 | MX$2,886 | -0.4% |
| November 2025 | MX$2,899 | -10.5% |
| October 2025 | MX$3,240 | +20.2% |
About the SHOPN data
Daily bars. 2,049 sessions from Aug 6, 2018 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 25, 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 Aug 6, 2018, 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/SHOPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SHOPN share price history
