Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 39.90
+2.50 (6.68%)
Last updated: Jul 21, 2026, 12:25 PM CST
BMV:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 38.90 | 39.90 | 38.80 | 39.50 | 39.50 | 5.61% | 1,670 |
| Jul 20, 2026 | 38.00 | 38.00 | 37.00 | 37.40 | 37.40 | -2.65% | 3,927 |
| Jul 17, 2026 | 36.98 | 39.59 | 36.98 | 38.42 | 38.42 | 3.84% | 1,037 |
| Jul 16, 2026 | 39.00 | 39.00 | 36.80 | 37.00 | 37.00 | -3.90% | 2,208 |
| Jul 15, 2026 | 40.00 | 40.00 | 37.38 | 38.50 | 38.50 | -2.53% | 11,827 |
| Jul 14, 2026 | 39.50 | 40.50 | 39.50 | 39.50 | 39.50 | 4.58% | 2,371 |
| Jul 13, 2026 | 39.00 | 39.00 | 37.72 | 37.77 | 37.77 | -2.93% | 14,341 |
| Jul 10, 2026 | 41.10 | 41.10 | 38.86 | 38.91 | 38.91 | -7.36% | 7,298 |
| Jul 9, 2026 | 43.00 | 43.70 | 42.00 | 42.00 | 42.00 | -2.33% | 11,203 |
| Jul 8, 2026 | 43.05 | 44.10 | 42.99 | 43.00 | 43.00 | -0.74% | 2,396 |
| Jul 7, 2026 | 45.25 | 45.25 | 43.00 | 43.32 | 43.32 | -7.69% | 5,965 |
| Jul 6, 2026 | 45.50 | 47.20 | 45.50 | 46.93 | 46.93 | 4.08% | 4,126 |
| Jul 3, 2026 | 45.43 | 45.43 | 45.09 | 45.09 | 45.09 | - | 30 |
| Jul 2, 2026 | 46.70 | 46.70 | 44.41 | 45.09 | 45.09 | -3.16% | 388 |
| Jul 1, 2026 | 46.99 | 48.66 | 46.56 | 46.56 | 46.56 | -1.15% | 776 |
| Jun 30, 2026 | 45.00 | 48.39 | 44.41 | 47.10 | 47.10 | 7.05% | 10,602 |
| Jun 26, 2026 | 45.10 | 45.10 | 43.90 | 44.00 | 44.00 | -2.24% | 2,210 |
| Jun 25, 2026 | 45.20 | 46.40 | 45.00 | 45.01 | 45.01 | -2.15% | 951 |
| Jun 24, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -3.34% | 828 |
| Jun 23, 2026 | 47.50 | 49.00 | 47.50 | 47.59 | 47.59 | -3.27% | 1,993 |
| Jun 22, 2026 | 51.70 | 51.70 | 47.95 | 49.20 | 49.20 | -4.84% | 7,253 |
| Jun 19, 2026 | 50.16 | 52.10 | 50.15 | 51.70 | 51.70 | 5.49% | 465 |
| Jun 18, 2026 | 47.56 | 49.40 | 46.70 | 49.01 | 49.01 | 5.04% | 901 |
| Jun 17, 2026 | 48.70 | 49.40 | 46.50 | 46.66 | 46.66 | -1.10% | 5,372 |
| Jun 16, 2026 | 50.00 | 50.00 | 47.18 | 47.18 | 47.18 | -2.32% | 920 |
| Jun 15, 2026 | 49.85 | 49.85 | 48.30 | 48.30 | 48.30 | 3.21% | 8,067 |
| Jun 12, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -1.47% | 594 |
| Jun 11, 2026 | 50.00 | 50.00 | 47.50 | 47.50 | 47.50 | -5.00% | 2,470 |
| Jun 10, 2026 | 50.92 | 51.10 | 50.00 | 50.00 | 50.00 | -1.98% | 14,104 |
| Jun 9, 2026 | 55.80 | 55.80 | 49.78 | 51.01 | 51.01 | -8.55% | 33,551 |
| Jun 8, 2026 | 58.41 | 58.41 | 55.70 | 55.78 | 55.78 | -1.27% | 18,008 |
| Jun 5, 2026 | 63.00 | 63.00 | 55.30 | 56.50 | 56.50 | -11.02% | 9,279 |
| Jun 4, 2026 | 62.00 | 64.50 | 61.00 | 63.50 | 63.50 | -0.83% | 4,983 |
| Jun 3, 2026 | 70.70 | 70.70 | 64.02 | 64.03 | 64.03 | -8.53% | 41,564 |
| Jun 2, 2026 | 68.41 | 74.50 | 68.41 | 70.00 | 70.00 | 1.66% | 7,439 |
| Jun 1, 2026 | 68.20 | 70.11 | 67.00 | 68.86 | 68.86 | 1.26% | 20,349 |
| May 29, 2026 | 71.50 | 71.50 | 67.50 | 68.00 | 68.00 | -6.28% | 19,420 |
| May 28, 2026 | 71.50 | 75.00 | 70.60 | 72.56 | 72.56 | 0.79% | 13,472 |
| May 27, 2026 | 66.00 | 72.83 | 66.00 | 71.99 | 71.99 | 8.26% | 7,746 |
| May 26, 2026 | 65.85 | 69.05 | 64.00 | 66.50 | 66.50 | 0.76% | 7,535 |
| May 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 43 |
| May 22, 2026 | 66.10 | 67.49 | 65.50 | 65.50 | 65.50 | 0.97% | 6,196 |
| May 21, 2026 | 59.30 | 66.66 | 59.30 | 64.87 | 64.87 | 12.80% | 14,533 |
| May 20, 2026 | 57.37 | 58.50 | 56.80 | 57.51 | 57.51 | -0.23% | 2,423 |
| May 19, 2026 | 57.07 | 58.77 | 55.22 | 57.64 | 57.64 | -3.64% | 29,249 |
| May 18, 2026 | 69.99 | 69.99 | 56.67 | 59.82 | 59.82 | -9.34% | 3,956 |
| May 15, 2026 | 65.60 | 68.60 | 62.81 | 65.98 | 65.98 | 0.46% | 12,058 |
| May 14, 2026 | 69.00 | 69.00 | 64.97 | 65.68 | 65.68 | -3.74% | 28,505 |
| May 13, 2026 | 60.70 | 70.00 | 60.00 | 68.23 | 68.23 | 11.61% | 111,479 |
| May 12, 2026 | 62.00 | 66.66 | 59.95 | 61.13 | 61.13 | -0.34% | 157,629 |