Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 65.73
-3.78 (-5.44%)
At close: Oct 10, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69.86 | 73.00 | 65.00 | 65.73 | 65.73 | -5.44% | 58,575 |
| Oct 9, 2025 | 64.00 | 70.00 | 62.00 | 69.51 | 69.51 | 3.79% | 147,125 |
| Oct 8, 2025 | 69.00 | 71.00 | 65.00 | 66.97 | 66.97 | -6.57% | 30,466 |
| Oct 7, 2025 | 77.47 | 77.47 | 67.80 | 71.68 | 71.68 | -7.45% | 337,154 |
| Oct 6, 2025 | 73.51 | 82.80 | 71.00 | 77.45 | 77.45 | 9.18% | 82,379 |
| Oct 3, 2025 | 56.50 | 72.00 | 56.50 | 70.94 | 70.94 | 35.56% | 262,675 |
| Oct 2, 2025 | 53.00 | 53.99 | 51.20 | 52.33 | 52.33 | -1.02% | 52,083 |
| Oct 1, 2025 | 43.50 | 53.00 | 43.50 | 52.87 | 52.87 | 22.95% | 87,764 |
| Sep 30, 2025 | 42.00 | 43.40 | 41.00 | 43.00 | 43.00 | 2.41% | 2,863 |
| Sep 29, 2025 | 44.49 | 44.49 | 40.90 | 41.99 | 41.99 | -3.00% | 17,255 |
| Sep 26, 2025 | 44.85 | 45.20 | 42.80 | 43.29 | 43.29 | -0.09% | 48,384 |
| Sep 25, 2025 | 43.00 | 43.50 | 40.60 | 43.33 | 43.33 | -2.32% | 23,548 |
| Sep 24, 2025 | 46.70 | 47.60 | 43.64 | 44.36 | 44.36 | -5.01% | 31,847 |
| Sep 23, 2025 | 48.55 | 56.20 | 46.05 | 46.70 | 46.70 | -3.33% | 367,597 |
| Sep 22, 2025 | 40.98 | 48.77 | 39.10 | 48.31 | 48.31 | 21.32% | 115,067 |
| Sep 19, 2025 | 38.00 | 43.00 | 38.00 | 39.82 | 39.82 | 4.68% | 22,440 |
| Sep 18, 2025 | 36.60 | 42.00 | 35.80 | 38.04 | 38.04 | 4.74% | 6,680 |
| Sep 17, 2025 | 29.74 | 36.40 | 29.74 | 36.32 | 36.32 | 26.11% | 382,228 |
| Sep 15, 2025 | 28.50 | 29.10 | 28.00 | 28.80 | 28.80 | 2.13% | 7,085 |
| Sep 12, 2025 | 27.51 | 28.25 | 27.51 | 28.20 | 28.20 | 1.40% | 20,724 |
| Sep 11, 2025 | 27.59 | 28.44 | 27.59 | 27.81 | 27.81 | 3.00% | 9,672 |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 34 |
| Sep 9, 2025 | 26.81 | 27.50 | 26.50 | 26.50 | 26.50 | -2.39% | 6,122 |
| Sep 8, 2025 | 28.00 | 28.00 | 26.99 | 27.15 | 27.15 | -3.04% | 2,478 |
| Sep 5, 2025 | 27.50 | 28.00 | 26.50 | 28.00 | 28.00 | 1.82% | 2,027 |
| Sep 4, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 3,282 |
| Sep 3, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 1.45% | 725 |
| Sep 2, 2025 | 29.30 | 29.30 | 27.33 | 27.60 | 27.60 | -5.71% | 7,651 |
| Sep 1, 2025 | 29.00 | 29.27 | 29.00 | 29.27 | 29.27 | 0.58% | 164 |
| Aug 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.00% | 117 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | 767 |
| Aug 27, 2025 | 30.51 | 30.51 | 30.20 | 30.30 | 30.30 | -0.66% | 145 |
| Aug 26, 2025 | 31.50 | 31.50 | 30.40 | 30.50 | 30.50 | -3.17% | 236 |
| Aug 25, 2025 | 30.46 | 31.50 | 30.46 | 31.50 | 31.50 | 1.61% | 2,664 |
| Aug 22, 2025 | 30.30 | 31.00 | 29.50 | 31.00 | 31.00 | 6.16% | 1,616 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 29.20 | -1.68% | 288 |
| Aug 19, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -4.19% | 7,011 |
| Aug 18, 2025 | 32.20 | 32.30 | 30.95 | 31.00 | 31.00 | -3.73% | 6,396 |
| Aug 15, 2025 | 31.07 | 32.20 | 30.20 | 32.20 | 32.20 | 5.57% | 9,236 |
| Aug 14, 2025 | 30.90 | 30.90 | 29.80 | 30.50 | 30.50 | 0.33% | 2,040 |
| Aug 13, 2025 | 29.01 | 31.80 | 29.00 | 30.40 | 30.40 | 7.42% | 51,409 |
| Aug 12, 2025 | 27.80 | 28.30 | 26.50 | 28.30 | 28.30 | -5.67% | 13,808 |
| Aug 11, 2025 | 29.21 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,905 |
| Aug 8, 2025 | 30.00 | 30.00 | 27.98 | 29.00 | 29.00 | 2.84% | 333 |
| Aug 7, 2025 | 28.05 | 28.50 | 27.60 | 28.20 | 28.20 | 0.71% | 4,764 |
| Aug 6, 2025 | 28.50 | 28.50 | 27.10 | 28.00 | 28.00 | -1.75% | 2,352 |
| Aug 5, 2025 | 28.53 | 30.00 | 28.20 | 28.50 | 28.50 | 0.81% | 14,929 |
| Aug 4, 2025 | 27.50 | 28.50 | 27.00 | 28.27 | 28.27 | 5.68% | 33,704 |
| Aug 1, 2025 | 29.00 | 29.00 | 26.50 | 26.75 | 26.75 | -4.46% | 15,751 |
| Jul 31, 2025 | 28.50 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,413 |