Plug Power Inc. (BMV:PLUG)
Mexico
· Delayed Price · Currency is MXN 40.90
-0.02 (-0.05%)
At close: Dec 4, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 69.00 | 71.00 | 65.00 | 66.97 | 66.97 | -6.57% | 30,466 |
| Oct 7, 2025 | 77.47 | 77.47 | 67.80 | 71.68 | 71.68 | -7.45% | 337,154 |
| Oct 6, 2025 | 73.51 | 82.80 | 71.00 | 77.45 | 77.45 | 9.18% | 82,379 |
| Oct 3, 2025 | 56.50 | 72.00 | 56.50 | 70.94 | 70.94 | 35.56% | 262,675 |
| Oct 2, 2025 | 53.00 | 53.99 | 51.20 | 52.33 | 52.33 | -1.02% | 52,083 |
| Oct 1, 2025 | 43.50 | 53.00 | 43.50 | 52.87 | 52.87 | 22.95% | 87,764 |
| Sep 30, 2025 | 42.00 | 43.40 | 41.00 | 43.00 | 43.00 | 2.41% | 2,863 |
| Sep 29, 2025 | 44.49 | 44.49 | 40.90 | 41.99 | 41.99 | -3.00% | 17,255 |
| Sep 26, 2025 | 44.85 | 45.20 | 42.80 | 43.29 | 43.29 | -0.09% | 48,384 |
| Sep 25, 2025 | 43.00 | 43.50 | 40.60 | 43.33 | 43.33 | -2.32% | 23,548 |
| Sep 24, 2025 | 46.70 | 47.60 | 43.64 | 44.36 | 44.36 | -5.01% | 31,847 |
| Sep 23, 2025 | 48.55 | 56.20 | 46.05 | 46.70 | 46.70 | -3.33% | 367,597 |
| Sep 22, 2025 | 40.98 | 48.77 | 39.10 | 48.31 | 48.31 | 21.32% | 115,067 |
| Sep 19, 2025 | 38.00 | 43.00 | 38.00 | 39.82 | 39.82 | 4.68% | 22,440 |
| Sep 18, 2025 | 36.60 | 42.00 | 35.80 | 38.04 | 38.04 | 4.74% | 6,680 |
| Sep 17, 2025 | 29.74 | 36.40 | 29.74 | 36.32 | 36.32 | 26.11% | 382,228 |
| Sep 15, 2025 | 28.50 | 29.10 | 28.00 | 28.80 | 28.80 | 2.13% | 7,085 |
| Sep 12, 2025 | 27.51 | 28.25 | 27.51 | 28.20 | 28.20 | 1.40% | 20,724 |
| Sep 11, 2025 | 27.59 | 28.44 | 27.59 | 27.81 | 27.81 | 3.00% | 9,672 |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 34 |
| Sep 9, 2025 | 26.81 | 27.50 | 26.50 | 26.50 | 26.50 | -2.39% | 6,122 |
| Sep 8, 2025 | 28.00 | 28.00 | 26.99 | 27.15 | 27.15 | -3.04% | 2,478 |
| Sep 5, 2025 | 27.50 | 28.00 | 26.50 | 28.00 | 28.00 | 1.82% | 2,027 |
| Sep 4, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 3,282 |
| Sep 3, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 1.45% | 725 |
| Sep 2, 2025 | 29.30 | 29.30 | 27.33 | 27.60 | 27.60 | -5.71% | 7,651 |
| Sep 1, 2025 | 29.00 | 29.27 | 29.00 | 29.27 | 29.27 | 0.58% | 164 |
| Aug 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.00% | 117 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | 767 |
| Aug 27, 2025 | 30.51 | 30.51 | 30.20 | 30.30 | 30.30 | -0.66% | 145 |
| Aug 26, 2025 | 31.50 | 31.50 | 30.40 | 30.50 | 30.50 | -3.17% | 236 |
| Aug 25, 2025 | 30.46 | 31.50 | 30.46 | 31.50 | 31.50 | 1.61% | 2,664 |
| Aug 22, 2025 | 30.30 | 31.00 | 29.50 | 31.00 | 31.00 | 6.16% | 1,616 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 29.20 | -1.68% | 288 |
| Aug 19, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -4.19% | 7,011 |
| Aug 18, 2025 | 32.20 | 32.30 | 30.95 | 31.00 | 31.00 | -3.73% | 6,396 |
| Aug 15, 2025 | 31.07 | 32.20 | 30.20 | 32.20 | 32.20 | 5.57% | 9,236 |
| Aug 14, 2025 | 30.90 | 30.90 | 29.80 | 30.50 | 30.50 | 0.33% | 2,040 |
| Aug 13, 2025 | 29.01 | 31.80 | 29.00 | 30.40 | 30.40 | 7.42% | 51,409 |
| Aug 12, 2025 | 27.80 | 28.30 | 26.50 | 28.30 | 28.30 | -5.67% | 13,808 |
| Aug 11, 2025 | 29.21 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,905 |
| Aug 8, 2025 | 30.00 | 30.00 | 27.98 | 29.00 | 29.00 | 2.84% | 333 |
| Aug 7, 2025 | 28.05 | 28.50 | 27.60 | 28.20 | 28.20 | 0.71% | 4,764 |
| Aug 6, 2025 | 28.50 | 28.50 | 27.10 | 28.00 | 28.00 | -1.75% | 2,352 |
| Aug 5, 2025 | 28.53 | 30.00 | 28.20 | 28.50 | 28.50 | 0.81% | 14,929 |
| Aug 4, 2025 | 27.50 | 28.50 | 27.00 | 28.27 | 28.27 | 5.68% | 33,704 |
| Aug 1, 2025 | 29.00 | 29.00 | 26.50 | 26.75 | 26.75 | -4.46% | 15,751 |
| Jul 31, 2025 | 28.50 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,413 |
| Jul 30, 2025 | 30.50 | 31.00 | 29.00 | 29.00 | 29.00 | -5.84% | 29,134 |
| Jul 29, 2025 | 34.00 | 34.00 | 30.12 | 30.80 | 30.80 | -6.67% | 44,059 |
| Jul 28, 2025 | 34.00 | 35.37 | 32.75 | 33.00 | 33.00 | -2.94% | 12,904 |
| Jul 25, 2025 | 33.00 | 34.00 | 31.80 | 34.00 | 34.00 | 4.62% | 31,177 |
| Jul 24, 2025 | 35.63 | 36.50 | 32.30 | 32.50 | 32.50 | -1.52% | 21,271 |
| Jul 23, 2025 | 34.50 | 35.00 | 33.00 | 33.00 | 33.00 | -3.51% | 4,990 |
| Jul 22, 2025 | 34.50 | 34.50 | 33.15 | 34.20 | 34.20 | -1.16% | 9,334 |
| Jul 21, 2025 | 33.50 | 38.00 | 33.50 | 34.60 | 34.60 | 5.75% | 43,081 |
| Jul 18, 2025 | 32.00 | 34.00 | 31.61 | 32.72 | 32.72 | 7.14% | 9,079 |
| Jul 17, 2025 | 29.00 | 31.30 | 29.00 | 30.54 | 30.54 | 6.90% | 3,561 |
| Jul 16, 2025 | 31.00 | 31.30 | 27.95 | 28.57 | 28.57 | -1.24% | 11,464 |
| Jul 15, 2025 | 30.50 | 31.30 | 28.82 | 28.93 | 28.93 | -1.60% | 9,612 |