Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 39.82
+1.78 (4.68%)
At close: Sep 19, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 30.50 | 31.00 | 29.00 | 29.00 | 29.00 | -5.84% | 29,134 |
| Jul 29, 2025 | 34.00 | 34.00 | 30.12 | 30.80 | 30.80 | -6.67% | 44,059 |
| Jul 28, 2025 | 34.00 | 35.37 | 32.75 | 33.00 | 33.00 | -2.94% | 12,904 |
| Jul 25, 2025 | 33.00 | 34.00 | 31.80 | 34.00 | 34.00 | 4.62% | 31,177 |
| Jul 24, 2025 | 35.63 | 36.50 | 32.30 | 32.50 | 32.50 | -1.52% | 21,271 |
| Jul 23, 2025 | 34.50 | 35.00 | 33.00 | 33.00 | 33.00 | -3.51% | 4,990 |
| Jul 22, 2025 | 34.50 | 34.50 | 33.15 | 34.20 | 34.20 | -1.16% | 9,334 |
| Jul 21, 2025 | 33.50 | 38.00 | 33.50 | 34.60 | 34.60 | 5.75% | 43,081 |
| Jul 18, 2025 | 32.00 | 34.00 | 31.61 | 32.72 | 32.72 | 7.14% | 9,079 |
| Jul 17, 2025 | 29.00 | 31.30 | 29.00 | 30.54 | 30.54 | 6.90% | 3,561 |
| Jul 16, 2025 | 31.00 | 31.30 | 27.95 | 28.57 | 28.57 | -1.24% | 11,464 |
| Jul 15, 2025 | 30.50 | 31.30 | 28.82 | 28.93 | 28.93 | -1.60% | 9,612 |
| Jul 14, 2025 | 31.00 | 31.00 | 28.50 | 29.40 | 29.40 | -5.16% | 13,227 |
| Jul 11, 2025 | 31.50 | 31.50 | 30.00 | 31.00 | 31.00 | -0.64% | 14,365 |
| Jul 10, 2025 | 33.10 | 33.10 | 31.20 | 31.20 | 31.20 | -5.77% | 13,674 |