Shift4 Payments, Inc. (BMV:FOUR)
Mexico · Delayed Price · Currency is MXN 1,184.20
-7.80 (-0.65%)
Last updated: Jan 16, 2026, 1:07 PM CST
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,157.33 | 1,185.00 | 1,157.33 | 1,184.20 | 1,184.20 | -0.65% | 32 |
| Jan 15, 2026 | 1,222.44 | 1,222.44 | 1,192.00 | 1,192.00 | 1,192.00 | -2.30% | 827 |
| Jan 14, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 4.27% | 58 |
| Jan 13, 2026 | 1,170.00 | 1,170.00 | 1,129.50 | 1,170.00 | 1,170.00 | 1.04% | 959 |
| Jan 9, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | -2.28% | 564 |
| Jan 8, 2026 | 1,202.00 | 1,202.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 700 |
| Jan 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.85% | 104 |
| Jan 6, 2026 | 1,150.75 | 1,180.00 | 1,150.75 | 1,180.00 | 1,180.00 | 2.36% | 492 |
| Jan 5, 2026 | 1,156.00 | 1,161.74 | 1,152.00 | 1,152.83 | 1,152.83 | 1.30% | 2,311 |
| Dec 31, 2025 | 1,146.80 | 1,146.80 | 1,138.00 | 1,138.00 | 1,138.00 | -1.56% | 384 |
| Dec 29, 2025 | 1,180.00 | 1,180.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.20% | 666 |
| Dec 26, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 76 |
| Dec 19, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.43% | 5 |
| Dec 17, 2025 | 1,193.00 | 1,198.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1.63% | 934 |
| Dec 16, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.18% | 72 |
| Dec 15, 2025 | 1,225.00 | 1,225.00 | 1,182.00 | 1,182.00 | 1,182.00 | -5.44% | 415 |
| Dec 11, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1.38% | 30 |
| Dec 10, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.24% | 11 |
| Dec 9, 2025 | 1,235.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.24% | 674 |
| Dec 8, 2025 | 1,310.00 | 1,310.00 | 1,226.50 | 1,227.00 | 1,227.00 | -4.14% | 131 |
| Dec 5, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.03% | 10 |
| Dec 4, 2025 | 1,281.50 | 1,281.50 | 1,263.00 | 1,267.00 | 1,267.00 | -4.02% | 467 |
| Dec 2, 2025 | 1,392.00 | 1,392.00 | 1,319.00 | 1,320.00 | 1,320.00 | -2.37% | 96 |
| Nov 28, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 2.58% | 269 |
| Nov 14, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.68% | 64 |
| Nov 13, 2025 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1.78% | 285 |
| Nov 12, 2025 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.98% | 7 |
| Nov 11, 2025 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 2.15% | 1,554 |
| Nov 10, 2025 | 1,260.00 | 1,308.51 | 1,260.00 | 1,302.00 | 1,302.00 | 5.18% | 3,489 |
| Nov 7, 2025 | 1,270.00 | 1,270.00 | 1,162.00 | 1,237.89 | 1,237.89 | -2.53% | 5,231 |
| Nov 6, 2025 | 1,325.00 | 1,400.00 | 1,251.00 | 1,270.00 | 1,270.00 | 1.76% | 1,136 |
| Nov 5, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.28% | 104 |
| Nov 4, 2025 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | -1.17% | 103 |
| Oct 30, 2025 | 1,266.30 | 1,266.30 | 1,266.30 | 1,266.30 | 1,266.30 | -1.84% | 11 |
| Oct 29, 2025 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -10.81% | 1,793 |
| Oct 27, 2025 | 1,402.79 | 1,446.39 | 1,402.79 | 1,446.39 | 1,446.39 | 2.22% | 326 |
| Oct 24, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1.07% | 36 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.56% | 161 |
| Oct 17, 2025 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.57% | 45 |
| Oct 15, 2025 | 1,450.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.37% | 90 |
| Oct 14, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.35% | 11 |
| Oct 13, 2025 | 1,415.03 | 1,450.00 | 1,411.00 | 1,430.00 | 1,430.00 | 1.01% | 138 |
| Oct 9, 2025 | 1,459.00 | 1,459.00 | 1,415.71 | 1,415.71 | 1,415.71 | -3.03% | 59 |
| Oct 8, 2025 | 1,478.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.03% | 161 |
| Oct 7, 2025 | 1,435.00 | 1,460.49 | 1,435.00 | 1,460.49 | 1,460.49 | 1.42% | 140 |
| Oct 6, 2025 | 1,443.00 | 1,443.00 | 1,438.00 | 1,440.00 | 1,440.00 | 1.41% | 170 |
| Oct 3, 2025 | 1,416.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.35% | 447 |
| Oct 2, 2025 | 1,419.10 | 1,434.00 | 1,419.10 | 1,425.00 | 1,425.00 | 2.89% | 607 |
| Sep 30, 2025 | 1,383.00 | 1,385.00 | 1,383.00 | 1,385.00 | 1,385.00 | -4.48% | 543 |
| Sep 29, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.36% | 435 |