Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 36.80
-1.40 (-3.66%)
At close: Sep 9, 2026
BMV:PLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 36.01 | 39.00 | 36.01 | 38.20 | 38.20 | 3.38% | 17,195 |
| Sep 7, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.11% | 56 |
| Sep 4, 2026 | 35.50 | 36.99 | 35.50 | 36.99 | 36.99 | 4.20% | 5,012 |
| Sep 3, 2026 | 35.77 | 36.10 | 35.50 | 35.50 | 35.50 | -0.70% | 30,522 |
| Sep 2, 2026 | 35.50 | 36.00 | 35.48 | 35.75 | 35.75 | 1.56% | 8,936 |
| Sep 1, 2026 | 36.33 | 36.33 | 35.20 | 35.20 | 35.20 | -3.11% | 6,363 |
| Aug 31, 2026 | 37.40 | 37.40 | 36.33 | 36.33 | 36.33 | -3.02% | 4,309 |
| Aug 28, 2026 | 37.67 | 38.30 | 37.00 | 37.46 | 37.46 | -2.50% | 7,457 |
| Aug 27, 2026 | 38.00 | 38.60 | 38.00 | 38.42 | 38.42 | 4.01% | 22,486 |
| Aug 26, 2026 | 38.50 | 38.50 | 36.80 | 36.94 | 36.94 | -2.79% | 832 |
| Aug 25, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 882 |
| Aug 24, 2026 | 37.68 | 37.75 | 36.75 | 37.00 | 37.00 | -5.13% | 6,638 |
| Aug 21, 2026 | 38.50 | 39.20 | 38.50 | 39.00 | 39.00 | 5.55% | 11,397 |
| Aug 20, 2026 | 36.77 | 37.00 | 36.50 | 36.95 | 36.95 | -3.52% | 24,661 |
| Aug 19, 2026 | 37.58 | 38.30 | 37.10 | 38.30 | 38.30 | 3.51% | 753 |
| Aug 18, 2026 | 37.60 | 37.60 | 36.12 | 37.00 | 37.00 | -2.66% | 24,929 |
| Aug 17, 2026 | 39.20 | 39.20 | 38.00 | 38.01 | 38.01 | -3.04% | 2,091 |
| Aug 14, 2026 | 39.70 | 40.50 | 39.20 | 39.20 | 39.20 | 0.51% | 5,389 |
| Aug 13, 2026 | 38.72 | 40.18 | 38.66 | 39.00 | 39.00 | 0.72% | 4,549 |
| Aug 12, 2026 | 38.50 | 39.62 | 37.50 | 38.72 | 38.72 | 1.89% | 4,228 |
| Aug 11, 2026 | 41.20 | 42.20 | 37.20 | 38.00 | 38.00 | 4.05% | 8,550 |
| Aug 10, 2026 | 37.99 | 38.20 | 36.10 | 36.52 | 36.52 | -2.59% | 8,772 |
| Aug 7, 2026 | 35.01 | 37.49 | 35.01 | 37.49 | 37.49 | 7.08% | 335 |
| Aug 6, 2026 | 36.32 | 37.10 | 35.01 | 35.01 | 35.01 | -3.61% | 1,720 |
| Aug 5, 2026 | 37.79 | 37.79 | 35.94 | 36.32 | 36.32 | -3.89% | 3,696 |
| Aug 4, 2026 | 37.56 | 37.85 | 37.01 | 37.79 | 37.79 | 4.10% | 12,891 |
| Aug 3, 2026 | 35.50 | 36.50 | 35.50 | 36.30 | 36.30 | 1.17% | 898 |
| Jul 31, 2026 | 36.36 | 36.36 | 35.50 | 35.88 | 35.88 | -0.06% | 597 |
| Jul 30, 2026 | 36.00 | 36.00 | 35.65 | 35.90 | 35.90 | 7.23% | 12,119 |
| Jul 29, 2026 | 34.10 | 34.17 | 32.90 | 33.48 | 33.48 | -2.96% | 2,394 |
| Jul 28, 2026 | 35.00 | 35.11 | 34.20 | 34.50 | 34.50 | -4.17% | 10,300 |
| Jul 27, 2026 | 36.31 | 36.31 | 35.99 | 36.00 | 36.00 | -1.37% | 7,773 |
| Jul 24, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -4.02% | 3,041 |
| Jul 23, 2026 | 39.32 | 39.39 | 38.01 | 38.03 | 38.03 | -3.28% | 2,269 |
| Jul 22, 2026 | 40.00 | 41.00 | 39.32 | 39.32 | 39.32 | -0.46% | 745 |
| 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 |