Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 35.01
-0.03 (-0.09%)
At close: Dec 31, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 47.01 | 49.40 | 46.80 | 49.06 | 49.06 | 3.39% | 4,331 |
| Nov 4, 2025 | 48.90 | 51.00 | 47.45 | 47.45 | 47.45 | -6.96% | 20,775 |
| Nov 3, 2025 | 50.30 | 51.80 | 49.50 | 51.00 | 51.00 | 1.39% | 7,172 |
| Oct 31, 2025 | 49.35 | 50.30 | 48.16 | 50.30 | 50.30 | 1.47% | 2,801 |
| Oct 30, 2025 | 51.55 | 51.55 | 49.20 | 49.57 | 49.57 | -2.36% | 11,057 |
| Oct 29, 2025 | 51.50 | 56.00 | 50.00 | 50.77 | 50.77 | -1.67% | 23,281 |
| Oct 28, 2025 | 54.00 | 54.00 | 51.60 | 51.63 | 51.63 | -4.21% | 5,973 |
| Oct 27, 2025 | 55.70 | 55.70 | 53.50 | 53.90 | 53.90 | -0.92% | 12,475 |
| Oct 24, 2025 | 55.00 | 56.00 | 53.10 | 54.40 | 54.40 | 2.64% | 12,407 |
| Oct 23, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 9,880 |
| Oct 22, 2025 | 55.30 | 55.30 | 51.94 | 54.00 | 54.00 | -6.32% | 36,904 |
| Oct 21, 2025 | 63.20 | 63.20 | 57.00 | 57.64 | 57.64 | -8.44% | 20,676 |
| Oct 20, 2025 | 63.95 | 65.50 | 61.87 | 62.95 | 62.95 | -0.51% | 18,787 |