Plug Power Inc. (BMV:PLUG)
Mexico · Delayed Price · Currency is MXN 49.20
-2.50 (-4.84%)
At close: Jun 22, 2026
BMV:PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 53.12 | 62.07 | 53.12 | 61.34 | 61.34 | 13.61% | 170,136 |
| May 8, 2026 | 54.35 | 54.53 | 53.30 | 53.99 | 53.99 | 1.29% | 3,641 |
| May 7, 2026 | 56.00 | 56.00 | 53.00 | 53.30 | 53.30 | -6.64% | 1,099 |
| May 6, 2026 | 56.22 | 57.09 | 56.22 | 57.09 | 57.09 | 0.30% | 87 |
| May 5, 2026 | 55.40 | 58.84 | 55.40 | 56.92 | 56.92 | 2.82% | 5,592 |
| May 4, 2026 | 55.00 | 55.36 | 54.17 | 55.36 | 55.36 | 1.50% | 2,716 |
| Apr 30, 2026 | 60.00 | 60.00 | 53.00 | 54.54 | 54.54 | -7.75% | 14,095 |
| Apr 29, 2026 | 55.40 | 59.86 | 53.50 | 59.12 | 59.12 | 13.69% | 18,643 |
| Apr 28, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 0.97% | 5,443 |
| Apr 27, 2026 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | -6.94% | 5,470 |
| Apr 24, 2026 | 55.50 | 58.00 | 55.10 | 55.34 | 55.34 | 0.05% | 6,245 |
| Apr 23, 2026 | 56.00 | 56.22 | 54.00 | 55.31 | 55.31 | 1.12% | 1,869 |
| Apr 22, 2026 | 51.89 | 55.00 | 51.89 | 54.70 | 54.70 | 3.21% | 12,933 |
| Apr 21, 2026 | 55.60 | 56.00 | 52.96 | 53.00 | 53.00 | -4.73% | 4,132 |
| Apr 20, 2026 | 48.00 | 55.76 | 48.00 | 55.63 | 55.63 | 14.77% | 17,776 |
| Apr 17, 2026 | 49.78 | 49.78 | 48.00 | 48.47 | 48.47 | -1.28% | 10,979 |
| Apr 16, 2026 | 50.50 | 50.50 | 47.90 | 49.10 | 49.10 | -1.80% | 10,973 |
| Apr 15, 2026 | 51.00 | 51.50 | 48.50 | 50.00 | 50.00 | -1.57% | 3,613 |
| Apr 14, 2026 | 49.50 | 51.32 | 49.50 | 50.80 | 50.80 | 5.20% | 9,590 |
| Apr 13, 2026 | 48.00 | 49.40 | 48.00 | 48.29 | 48.29 | 0.60% | 6,118 |