Plug Power Inc. (BMV:PLUG)
Mexico
· Delayed Price · Currency is MXN 39.76
-3.37 (-7.81%)
Last updated: Mar 5, 2026, 12:27 PM CST
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.30 | 43.13 | 40.53 | 43.13 | 43.13 | 7.91% | 9,601 |
| Mar 3, 2026 | 33.26 | 41.15 | 33.26 | 39.97 | 39.97 | 27.09% | 121,906 |
| Mar 2, 2026 | 30.52 | 32.16 | 30.13 | 31.45 | 31.45 | 1.78% | 3,101 |
| Feb 27, 2026 | 31.52 | 31.60 | 30.60 | 30.90 | 30.90 | -5.36% | 11,870 |
| Feb 26, 2026 | 32.00 | 33.01 | 31.75 | 32.65 | 32.65 | -0.97% | 15,236 |
| Feb 25, 2026 | 33.77 | 34.02 | 32.90 | 32.97 | 32.97 | -1.49% | 3,927 |
| Feb 24, 2026 | 32.51 | 33.51 | 32.51 | 33.47 | 33.47 | 4.59% | 6,933 |
| Feb 23, 2026 | 31.76 | 32.60 | 31.76 | 32.00 | 32.00 | 0.76% | 1,185 |
| Feb 20, 2026 | 33.15 | 33.20 | 31.46 | 31.76 | 31.76 | -3.29% | 3,226 |
| Feb 19, 2026 | 32.25 | 32.85 | 32.00 | 32.84 | 32.84 | 0.74% | 1,819 |
| Feb 18, 2026 | 31.33 | 32.77 | 31.33 | 32.60 | 32.60 | 4.05% | 745 |
| Feb 17, 2026 | 33.26 | 33.26 | 31.33 | 31.33 | 31.33 | -5.80% | 4,055 |
| Feb 16, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 3.94% | 27 |
| Feb 13, 2026 | 32.97 | 32.97 | 32.00 | 32.00 | 32.00 | 1.23% | 5,613 |
| Feb 12, 2026 | 33.80 | 33.80 | 31.40 | 31.61 | 31.61 | -7.00% | 4,914 |
| Feb 11, 2026 | 35.52 | 35.52 | 33.80 | 33.99 | 33.99 | -4.31% | 1,504 |
| Feb 10, 2026 | 36.67 | 37.28 | 35.50 | 35.52 | 35.52 | -3.14% | 898 |
| Feb 9, 2026 | 35.80 | 36.80 | 35.30 | 36.67 | 36.67 | 2.43% | 11,207 |
| Feb 6, 2026 | 34.00 | 36.09 | 34.00 | 35.80 | 35.80 | 10.15% | 2,274 |
| Feb 5, 2026 | 34.80 | 34.80 | 32.41 | 32.50 | 32.50 | -6.07% | 63,482 |
| Feb 4, 2026 | 37.50 | 37.50 | 34.40 | 34.60 | 34.60 | -4.66% | 7,413 |
| Feb 3, 2026 | 36.80 | 36.80 | 35.25 | 36.29 | 36.29 | -2.60% | 1,574 |
| Jan 30, 2026 | 39.50 | 39.50 | 36.90 | 37.26 | 37.26 | -6.85% | 12,467 |
| Jan 29, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -5.26% | 40,000 |
| Jan 28, 2026 | 42.00 | 45.00 | 42.00 | 42.22 | 42.22 | 0.52% | 10,501 |
| Jan 27, 2026 | 40.00 | 42.50 | 39.90 | 42.00 | 42.00 | 5.00% | 3,375 |
| Jan 26, 2026 | 41.31 | 41.34 | 39.81 | 40.00 | 40.00 | -6.76% | 1,111 |
| Jan 23, 2026 | 45.00 | 45.00 | 42.88 | 42.90 | 42.90 | -4.62% | 2,406 |
| Jan 22, 2026 | 38.91 | 45.43 | 38.91 | 44.98 | 44.98 | 14.86% | 14,280 |
| Jan 21, 2026 | 42.33 | 43.00 | 37.51 | 39.16 | 39.16 | -2.10% | 4,027 |
| Jan 20, 2026 | 41.50 | 41.50 | 39.80 | 40.00 | 40.00 | -4.19% | 2,997 |
| Jan 19, 2026 | 42.00 | 42.50 | 41.75 | 41.75 | 41.75 | 0.48% | 117 |
| Jan 16, 2026 | 40.00 | 42.36 | 40.00 | 41.55 | 41.55 | 3.51% | 3,506 |
| Jan 15, 2026 | 42.00 | 42.00 | 40.14 | 40.14 | 40.14 | -3.28% | 2,460 |
| Jan 14, 2026 | 41.25 | 41.80 | 41.20 | 41.50 | 41.50 | 1.22% | 531 |
| Jan 13, 2026 | 41.00 | 42.20 | 40.20 | 41.00 | 41.00 | -2.10% | 1,452 |
| Jan 12, 2026 | 39.00 | 43.05 | 39.00 | 41.88 | 41.88 | 5.70% | 8,483 |
| Jan 9, 2026 | 42.79 | 42.79 | 38.50 | 39.62 | 39.62 | -5.42% | 5,944 |
| Jan 8, 2026 | 42.77 | 42.82 | 41.70 | 41.89 | 41.89 | 2.42% | 2,019 |
| Jan 7, 2026 | 40.80 | 40.91 | 40.60 | 40.90 | 40.90 | -5.98% | 282 |
| Jan 6, 2026 | 43.00 | 44.01 | 41.50 | 43.50 | 43.50 | 1.16% | 11,259 |
| Jan 5, 2026 | 40.19 | 43.00 | 40.19 | 43.00 | 43.00 | 7.47% | 18,391 |
| Jan 2, 2026 | 37.18 | 40.32 | 37.18 | 40.01 | 40.01 | 14.28% | 18,441 |
| 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 |
| Oct 17, 2025 | 66.26 | 67.00 | 62.01 | 63.27 | 63.27 | -1.65% | 10,354 |
| Oct 16, 2025 | 70.96 | 77.30 | 64.01 | 64.33 | 64.33 | -11.09% | 171,047 |
| Oct 15, 2025 | 74.57 | 77.00 | 67.33 | 72.35 | 72.35 | -3.09% | 71,073 |
| Oct 14, 2025 | 72.00 | 78.00 | 66.01 | 74.66 | 74.66 | 4.42% | 333,765 |
| Oct 13, 2025 | 67.00 | 75.10 | 67.00 | 71.50 | 71.50 | 8.78% | 104,452 |
| Oct 10, 2025 | 69.86 | 73.00 | 65.00 | 65.73 | 65.73 | -5.44% | 58,575 |
| Oct 9, 2025 | 64.00 | 70.00 | 62.00 | 69.51 | 69.51 | 3.79% | 147,125 |