Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 41.20
-0.55 (-1.32%)
Last updated: Jan 20, 2026, 8:46 AM CST
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 41.50 | 41.50 | 39.80 | 40.00 | 40.00 | -4.19% | 2,997 |
| Jan 19, 2026 | 42.00 | 42.50 | 41.75 | 41.75 | 41.75 | 0.48% | 117 |
| Jan 16, 2026 | 40.00 | 42.36 | 40.00 | 41.55 | 41.55 | 3.51% | 3,506 |
| Jan 15, 2026 | 42.00 | 42.00 | 40.14 | 40.14 | 40.14 | -3.28% | 2,460 |
| Jan 14, 2026 | 41.25 | 41.80 | 41.20 | 41.50 | 41.50 | 1.22% | 531 |
| Jan 13, 2026 | 41.00 | 42.20 | 40.20 | 41.00 | 41.00 | -2.10% | 1,452 |
| Jan 12, 2026 | 39.00 | 43.05 | 39.00 | 41.88 | 41.88 | 5.70% | 8,483 |
| Jan 9, 2026 | 42.79 | 42.79 | 38.50 | 39.62 | 39.62 | -5.42% | 5,944 |
| Jan 8, 2026 | 42.77 | 42.82 | 41.70 | 41.89 | 41.89 | 2.42% | 2,019 |
| Jan 7, 2026 | 40.80 | 40.91 | 40.60 | 40.90 | 40.90 | -5.98% | 282 |
| Jan 6, 2026 | 43.00 | 44.01 | 41.50 | 43.50 | 43.50 | 1.16% | 11,259 |
| Jan 5, 2026 | 40.19 | 43.00 | 40.19 | 43.00 | 43.00 | 7.47% | 18,391 |
| Jan 2, 2026 | 37.18 | 40.32 | 37.18 | 40.01 | 40.01 | 14.28% | 18,441 |
| Dec 31, 2025 | 36.00 | 36.00 | 35.01 | 35.01 | 35.01 | -0.09% | 1,503 |
| Dec 30, 2025 | 35.50 | 36.00 | 35.00 | 35.04 | 35.04 | -1.85% | 353 |
| Dec 29, 2025 | 37.50 | 37.50 | 35.50 | 35.70 | 35.70 | -4.77% | 3,351 |
| Dec 26, 2025 | 37.40 | 37.62 | 36.50 | 37.49 | 37.49 | -1.08% | 8,186 |
| Dec 24, 2025 | 36.68 | 38.10 | 36.30 | 37.90 | 37.90 | 2.13% | 4,041 |
| Dec 23, 2025 | 37.80 | 37.80 | 36.40 | 37.11 | 37.11 | -3.61% | 1,541 |
| Dec 22, 2025 | 39.07 | 39.81 | 38.50 | 38.50 | 38.50 | -1.46% | 2,223 |
| Dec 19, 2025 | 40.80 | 40.80 | 38.00 | 39.07 | 39.07 | -4.24% | 3,738 |
| Dec 18, 2025 | 43.20 | 43.20 | 40.80 | 40.80 | 40.80 | 3.53% | 2,350 |
| Dec 17, 2025 | 43.00 | 43.00 | 39.41 | 39.41 | 39.41 | -3.88% | 27,255 |
| Dec 16, 2025 | 41.00 | 41.50 | 40.30 | 41.00 | 41.00 | 2.02% | 8,680 |
| Dec 15, 2025 | 42.11 | 42.67 | 40.00 | 40.19 | 40.19 | -5.81% | 3,915 |
| Dec 11, 2025 | 41.41 | 43.00 | 41.00 | 42.67 | 42.67 | 3.82% | 3,552 |
| Dec 10, 2025 | 41.03 | 41.16 | 39.92 | 41.10 | 41.10 | 0.17% | 20,222 |
| Dec 9, 2025 | 39.92 | 42.00 | 39.92 | 41.03 | 41.03 | 3.82% | 3,259 |
| Dec 8, 2025 | 38.43 | 39.62 | 38.43 | 39.52 | 39.52 | -2.42% | 434 |
| Dec 5, 2025 | 42.29 | 42.29 | 40.23 | 40.50 | 40.50 | -0.98% | 77,833 |
| Dec 4, 2025 | 40.90 | 41.00 | 39.92 | 40.90 | 40.90 | -0.05% | 12,848 |
| Dec 3, 2025 | 39.00 | 41.00 | 39.00 | 40.92 | 40.92 | 4.55% | 17,073 |
| Dec 2, 2025 | 36.75 | 39.62 | 36.75 | 39.14 | 39.14 | 10.25% | 10,775 |
| Dec 1, 2025 | 36.70 | 36.70 | 35.00 | 35.50 | 35.50 | -3.27% | 1,098 |
| Nov 28, 2025 | 36.66 | 37.00 | 36.50 | 36.70 | 36.70 | 1.10% | 825 |
| Nov 27, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.19% | 11 |
| Nov 26, 2025 | 36.00 | 36.40 | 36.00 | 36.37 | 36.37 | -0.08% | 1,287 |
| Nov 25, 2025 | 35.50 | 36.40 | 34.50 | 36.40 | 36.40 | 0.91% | 6,843 |
| Nov 24, 2025 | 37.40 | 37.40 | 35.40 | 36.07 | 36.07 | -1.18% | 7,741 |
| Nov 21, 2025 | 34.72 | 36.50 | 34.50 | 36.50 | 36.50 | 5.77% | 5,746 |
| Nov 20, 2025 | 36.10 | 36.80 | 34.51 | 34.51 | 34.51 | 1.17% | 9,056 |
| Nov 19, 2025 | 34.00 | 34.80 | 32.30 | 34.11 | 34.11 | -15.86% | 29,163 |
| Nov 18, 2025 | 41.00 | 41.51 | 36.99 | 40.54 | 40.54 | -2.34% | 25,566 |
| Nov 14, 2025 | 42.85 | 45.00 | 41.50 | 41.51 | 41.51 | -8.77% | 6,939 |
| Nov 13, 2025 | 50.00 | 50.00 | 45.00 | 45.50 | 45.50 | -7.33% | 35,619 |
| Nov 12, 2025 | 48.01 | 49.28 | 46.00 | 49.10 | 49.10 | 5.48% | 17,637 |
| Nov 11, 2025 | 44.90 | 47.80 | 43.70 | 46.55 | 46.55 | -2.62% | 18,708 |
| Nov 10, 2025 | 51.87 | 52.28 | 46.40 | 47.80 | 47.80 | -2.45% | 30,508 |
| Nov 7, 2025 | 45.00 | 49.19 | 44.99 | 49.00 | 49.00 | 4.79% | 706 |
| Nov 6, 2025 | 49.00 | 49.00 | 46.00 | 46.76 | 46.76 | -4.69% | 5,085 |