Mexico - Delayed Quote MXN

Plug Power Inc. (PLUG.MX)

16.90

-2.09

(-11.01%)

At close: May 2 at 1:42:32 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	17.51	18.20	16.50	16.90	16.90	7,663
Apr 30, 2025	19.20	19.20	17.21	18.99	18.99	4,058
Apr 29, 2025	21.27	22.01	18.50	18.70	18.70	7,416
Apr 28, 2025	16.60	22.00	16.60	20.27	20.27	29,491
Apr 25, 2025	16.60	16.60	15.20	15.60	15.60	294
Apr 24, 2025	16.60	16.60	16.60	16.60	16.60	-
Apr 23, 2025	18.00	18.20	16.60	16.60	16.60	3,564
Apr 22, 2025	15.29	18.00	15.29	17.27	17.27	7,792
Apr 21, 2025	18.40	18.40	15.29	15.29	15.29	4,603
Apr 16, 2025	19.90	20.00	19.51	19.90	19.90	622
Apr 15, 2025	22.00	23.50	20.00	20.00	20.00	2,003
Apr 14, 2025	24.00	24.00	23.50	23.50	23.50	78
Apr 11, 2025	23.11	24.00	23.11	24.00	24.00	1,202
Apr 10, 2025	23.41	24.00	23.41	24.00	24.00	432
Apr 9, 2025	23.70	24.00	23.00	23.40	23.40	609
Apr 8, 2025	23.77	24.70	23.70	23.70	23.70	174
Apr 7, 2025	23.00	23.00	23.00	23.00	23.00	-
Apr 4, 2025	24.00	24.00	23.00	23.00	23.00	942
Apr 3, 2025	28.00	28.00	24.00	24.11	24.11	3,890
Apr 2, 2025	30.00	30.00	30.00	30.00	30.00	-
Apr 1, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 31, 2025	27.30	30.00	27.30	30.00	30.00	198
Mar 28, 2025	30.05	30.05	26.85	26.92	26.92	7,905
Mar 27, 2025	31.54	31.54	29.90	29.99	29.99	1,565
Mar 26, 2025	33.00	33.00	33.00	33.00	33.00	429
Mar 25, 2025	33.00	33.00	31.54	31.54	31.54	75
Mar 24, 2025	32.00	32.00	31.48	31.48	31.48	91
Mar 21, 2025	31.48	31.48	31.48	31.48	31.48	-
Mar 20, 2025	31.48	31.48	31.48	31.48	31.48	-
Mar 19, 2025	34.00	34.00	31.10	31.48	31.48	1,238
Mar 18, 2025	35.00	35.00	33.10	34.00	34.00	232
Mar 14, 2025	33.00	33.00	33.00	33.00	33.00	32
Mar 13, 2025	33.00	33.00	33.00	33.00	33.00	90
Mar 12, 2025	34.60	34.60	34.50	34.50	34.50	21
Mar 11, 2025	34.50	34.67	34.50	34.67	34.67	9,492
Mar 10, 2025	35.50	35.80	35.50	35.65	35.65	6,372
Mar 7, 2025	34.00	35.90	34.00	35.90	35.90	1,679
Mar 6, 2025	34.50	34.50	34.00	34.00	34.00	65
Mar 5, 2025	35.00	35.50	32.50	34.00	34.00	846
Mar 4, 2025	31.75	32.65	31.75	32.65	32.65	139
Mar 3, 2025	32.90	33.00	30.51	30.52	30.52	5,511
Feb 28, 2025	32.94	32.96	32.70	32.90	32.90	2,107
Feb 27, 2025	34.50	34.50	33.90	33.90	33.90	102
Feb 26, 2025	33.89	33.89	33.89	33.89	33.89	119
Feb 25, 2025	33.55	34.00	33.11	33.81	33.81	1,045
Feb 24, 2025	33.99	34.12	32.54	33.11	33.11	2,981
Feb 21, 2025	36.00	36.00	35.69	35.69	35.69	47
Feb 20, 2025	36.00	36.00	33.39	36.00	36.00	836
Feb 19, 2025	37.60	37.60	36.34	36.50	36.50	7,093
Feb 18, 2025	36.89	37.10	36.54	37.10	37.10	3,952
Feb 17, 2025	36.85	37.50	36.54	36.54	36.54	866
Feb 14, 2025	36.00	36.83	36.00	36.50	36.50	532
Feb 13, 2025	35.00	36.25	34.95	36.20	36.20	2,945
Feb 12, 2025	34.00	35.10	33.37	33.51	33.51	15,349
Feb 11, 2025	36.20	36.20	33.21	33.74	33.74	164,087
Feb 10, 2025	37.90	38.00	35.00	35.83	35.83	10,356
Feb 7, 2025	39.80	39.80	37.70	39.80	39.80	6,917
Feb 6, 2025	39.02	39.69	39.02	39.69	39.69	427
Feb 5, 2025	40.02	41.00	40.00	40.00	40.00	170
Feb 4, 2025	40.50	41.05	40.02	40.02	40.02	729
Jan 31, 2025	40.00	40.00	38.75	38.76	38.76	3,243
Jan 30, 2025	39.00	40.00	38.00	40.00	40.00	21,135
Jan 29, 2025	39.20	40.00	37.77	38.01	38.01	5,486
Jan 28, 2025	40.00	40.79	39.20	40.79	40.79	1,279
Jan 27, 2025	42.05	42.05	39.50	39.51	39.51	3,978
Jan 24, 2025	42.75	44.19	42.54	42.54	42.54	9,459
Jan 23, 2025	42.30	43.00	41.00	42.75	42.75	22,308
Jan 22, 2025	47.59	47.59	41.50	41.84	41.84	12,928
Jan 21, 2025	49.00	49.00	45.50	45.50	45.50	11,971
Jan 20, 2025	51.40	51.40	50.00	50.00	50.00	48
Jan 17, 2025	56.03	56.03	50.30	52.49	52.49	15,466
Jan 16, 2025	58.00	60.00	53.85	56.00	56.00	5,640
Jan 15, 2025	58.20	59.00	55.10	55.30	55.30	11,451
Jan 14, 2025	59.80	61.50	55.00	55.00	55.00	15,963
Jan 13, 2025	59.50	59.50	55.50	58.00	58.00	6,300
Jan 10, 2025	54.00	61.70	54.00	59.50	59.50	6,853
Jan 9, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 8, 2025	60.00	60.00	53.01	55.00	55.00	10,674
Jan 7, 2025	66.60	67.50	60.70	60.70	60.70	6,554
Jan 6, 2025	54.30	65.50	54.30	64.50	64.50	15,902
Jan 3, 2025	50.10	53.58	50.10	53.58	53.58	1,587
Jan 2, 2025	45.50	49.96	45.50	47.90	47.90	468
Dec 31, 2024	46.80	46.80	44.78	45.68	45.68	667
Dec 30, 2024	46.80	46.80	46.80	46.80	46.80	73
Dec 27, 2024	50.90	50.90	50.90	50.90	50.90	20
Dec 26, 2024	47.41	47.41	47.41	47.41	47.41	16
Dec 24, 2024	46.80	47.10	46.80	47.10	47.10	963
Dec 23, 2024	52.26	52.26	50.00	50.00	50.00	120
Dec 20, 2024	50.00	51.00	50.00	51.00	51.00	5,556
Dec 19, 2024	46.20	47.00	46.00	46.20	46.20	4,863
Dec 18, 2024	50.18	50.20	45.00	45.00	45.00	6,288
Dec 17, 2024	49.00	50.00	48.00	50.00	50.00	219
Dec 16, 2024	48.90	49.00	48.90	49.00	49.00	21,805
Dec 13, 2024	51.00	51.00	46.75	49.00	49.00	24,488
Dec 11, 2024	53.00	53.00	48.91	50.20	50.20	1,035
Dec 10, 2024	54.00	54.00	51.50	52.00	52.00	326
Dec 9, 2024	48.90	58.70	48.90	54.00	54.00	15,549
Dec 6, 2024	49.61	49.61	48.00	48.98	48.98	2,866
Dec 5, 2024	43.40	51.30	43.40	49.25	49.25	24,425
Dec 4, 2024	42.30	42.42	40.10	42.42	42.42	14,239
Dec 3, 2024	44.26	44.26	42.00	42.00	42.00	17,955
Dec 2, 2024	45.01	49.01	45.01	47.00	47.00	449
Nov 29, 2024	44.20	46.00	44.20	46.00	46.00	3,967
Nov 28, 2024	44.40	44.40	44.40	44.40	44.40	-
Nov 27, 2024	46.00	46.60	44.40	44.40	44.40	1,559
Nov 26, 2024	44.00	46.00	43.00	43.00	43.00	5,147
Nov 25, 2024	41.00	46.00	41.00	44.65	44.65	10,917
Nov 22, 2024	39.55	40.00	39.55	39.76	39.76	133
Nov 21, 2024	39.70	41.00	38.85	39.25	39.25	602
Nov 20, 2024	39.55	41.00	39.55	41.00	41.00	62
Nov 19, 2024	39.25	41.00	39.25	39.25	39.25	7,612
Nov 15, 2024	40.19	40.50	38.50	39.25	39.25	1,289
Nov 14, 2024	39.25	41.50	39.25	41.50	41.50	1,942
Nov 13, 2024	38.85	42.39	38.85	40.70	40.70	2,918
Nov 12, 2024	40.75	40.75	37.12	38.85	38.85	12,557
Nov 11, 2024	41.01	41.01	39.25	40.69	40.69	3,325
Nov 8, 2024	41.00	41.51	39.50	41.05	41.05	2,162
Nov 7, 2024	41.00	41.00	39.50	40.89	40.89	5,536
Nov 6, 2024	43.70	43.70	38.70	40.19	40.19	29,395
Nov 5, 2024	50.25	52.26	49.61	50.80	50.80	1,840
Nov 4, 2024	41.52	51.20	41.52	51.20	51.20	15,414
Nov 1, 2024	41.50	43.40	41.50	41.70	41.70	3,908
Oct 31, 2024	40.01	41.00	39.00	40.50	40.50	1,508
Oct 30, 2024	43.59	43.59	40.40	40.40	40.40	1,981
Oct 29, 2024	44.08	44.08	42.00	42.58	42.58	5,352
Oct 28, 2024	44.00	45.17	44.00	45.03	45.03	1,218
Oct 25, 2024	44.00	44.88	43.00	43.00	43.00	967
Oct 24, 2024	43.00	43.00	41.50	41.50	41.50	5,341
Oct 23, 2024	44.20	44.20	41.90	41.90	41.90	8,015
Oct 22, 2024	47.00	47.00	44.41	44.41	44.41	8,665
Oct 21, 2024	44.55	47.00	44.01	46.99	46.99	14,495
Oct 18, 2024	42.00	44.00	42.00	44.00	44.00	2,748
Oct 17, 2024	40.80	40.80	40.56	40.56	40.56	34
Oct 16, 2024	41.50	41.60	41.50	41.50	41.50	769
Oct 15, 2024	41.00	41.40	40.80	40.80	40.80	1,666
Oct 14, 2024	41.00	41.00	40.10	40.10	40.10	318
Oct 11, 2024	40.00	40.71	39.01	40.53	40.53	4,116
Oct 10, 2024	39.50	40.00	38.50	40.00	40.00	3,659
Oct 9, 2024	40.10	41.00	39.91	41.00	41.00	189
Oct 8, 2024	41.50	41.50	40.00	40.07	40.07	1,002
Oct 7, 2024	41.10	42.86	41.10	42.86	42.86	45
Oct 4, 2024	40.95	41.76	40.80	40.80	40.80	1,000
Oct 3, 2024	41.50	42.49	41.50	41.51	41.51	1,344
Oct 2, 2024	43.50	43.79	41.00	43.79	43.79	882
Sep 30, 2024	44.25	44.49	43.37	43.80	43.80	2,927
Sep 27, 2024	42.10	44.75	42.10	44.25	44.25	12,799
Sep 26, 2024	40.00	41.70	40.00	40.25	40.25	855
Sep 25, 2024	40.00	41.00	38.50	38.80	38.80	1,035
Sep 24, 2024	38.50	40.00	38.50	40.00	40.00	6,185
Sep 23, 2024	38.50	38.71	38.10	38.43	38.43	19,447
Sep 20, 2024	39.40	39.40	36.70	37.55	37.55	23,324
Sep 19, 2024	43.00	43.00	39.55	39.55	39.55	1,759
Sep 18, 2024	39.95	43.20	39.95	43.20	43.20	4,751
Sep 17, 2024	38.00	41.20	38.00	40.31	40.31	614
Sep 13, 2024	38.50	38.50	38.49	38.49	38.49	139
Sep 12, 2024	38.00	38.70	38.00	38.70	38.70	618
Sep 11, 2024	37.98	38.89	36.10	38.89	38.89	9,144
Sep 10, 2024	35.00	37.98	33.80	37.98	37.98	2,105
Sep 9, 2024	33.51	34.50	33.51	33.80	33.80	1,000
Sep 6, 2024	33.16	33.16	32.00	32.50	32.50	1,645
Sep 5, 2024	35.50	35.50	33.88	33.88	33.88	2,743
Sep 4, 2024	35.00	35.60	34.50	34.60	34.60	569
Sep 3, 2024	36.50	36.89	34.85	34.95	34.95	2,790
Sep 2, 2024	36.80	36.80	36.80	36.80	36.80	-
Aug 30, 2024	38.50	38.50	36.79	36.80	36.80	5,953
Aug 29, 2024	38.02	39.70	38.02	38.86	38.86	7,827
Aug 28, 2024	40.00	40.00	38.05	38.99	38.99	11,487
Aug 27, 2024	41.10	41.10	40.77	40.77	40.77	2,407
Aug 26, 2024	42.80	43.20	41.50	41.59	41.59	9,893
Aug 23, 2024	42.99	42.99	41.72	41.72	41.72	16,647
Aug 22, 2024	42.00	42.00	41.50	41.65	41.65	793
Aug 21, 2024	41.00	41.63	41.00	41.01	41.01	531
Aug 20, 2024	41.01	41.30	40.70	40.70	40.70	6,452
Aug 19, 2024	41.50	43.20	41.50	42.87	42.87	573
Aug 16, 2024	41.50	41.50	40.50	41.25	41.25	1,223
Aug 15, 2024	38.40	39.71	38.40	39.70	39.70	231
Aug 14, 2024	39.50	39.70	38.00	38.00	38.00	642
Aug 13, 2024	37.54	41.00	37.50	40.52	40.52	3,345
Aug 12, 2024	37.30	38.69	37.30	38.00	38.00	642
Aug 9, 2024	39.49	39.49	37.00	37.30	37.30	2,226
Aug 8, 2024	39.80	40.79	38.00	40.00	40.00	2,887
Aug 7, 2024	41.89	42.59	40.80	41.06	41.06	2,048
Aug 6, 2024	44.09	44.09	40.90	41.80	41.80	1,577
Aug 5, 2024	40.00	43.00	40.00	43.00	43.00	619
Aug 2, 2024	43.30	43.30	41.20	41.83	41.83	3,404
Aug 1, 2024	46.50	46.50	43.30	44.75	44.75	16,365
Jul 31, 2024	45.21	47.19	45.21	47.19	47.19	1,392
Jul 30, 2024	44.00	45.30	42.01	45.00	45.00	2,939
Jul 29, 2024	46.25	46.25	43.60	43.70	43.70	7,525
Jul 26, 2024	45.00	46.50	45.00	46.25	46.25	2,088
Jul 25, 2024	45.00	45.19	43.50	44.51	44.51	2,067
Jul 24, 2024	44.81	45.40	44.00	45.39	45.39	413
Jul 23, 2024	45.80	45.80	45.35	45.35	45.35	341
Jul 22, 2024	46.00	46.00	44.00	45.00	45.00	5,406
Jul 19, 2024	49.00	49.00	44.50	46.91	46.91	4,501
Jul 18, 2024	54.00	56.90	52.01	53.00	53.00	18,891
Jul 17, 2024	54.80	55.51	53.60	54.50	54.50	727
Jul 16, 2024	57.00	58.60	54.80	58.58	58.58	13,638
Jul 15, 2024	51.00	55.49	51.00	55.21	55.21	1,505
Jul 12, 2024	55.00	55.00	53.00	54.44	54.44	6,035
Jul 11, 2024	49.00	52.99	48.81	52.10	52.10	7,292
Jul 10, 2024	46.89	48.00	46.12	48.00	48.00	650
Jul 9, 2024	46.74	46.75	46.00	46.00	46.00	1,195
Jul 8, 2024	46.98	48.00	46.64	46.64	46.64	943
Jul 5, 2024	44.70	46.98	44.70	46.50	46.50	15,511
Jul 4, 2024	44.70	44.70	44.70	44.70	44.70	198
Jul 3, 2024	42.99	46.00	42.99	44.70	44.70	2,144
Jul 2, 2024	43.00	43.00	40.02	42.00	42.00	840
Jul 1, 2024	43.00	44.39	41.72	42.89	42.89	1,121
Jun 28, 2024	46.50	48.00	42.69	42.75	42.75	13,242
Jun 27, 2024	45.20	45.45	44.70	45.00	45.00	18,641
Jun 26, 2024	43.50	44.15	43.50	44.15	44.15	205
Jun 25, 2024	44.79	45.19	43.10	43.10	43.10	2,999
Jun 24, 2024	44.00	45.00	42.50	45.00	45.00	1,007
Jun 21, 2024	46.83	47.19	44.00	44.02	44.02	2,923
Jun 20, 2024	49.00	49.00	46.70	46.83	46.83	2,427
Jun 19, 2024	49.29	49.29	49.00	49.16	49.16	46
Jun 18, 2024	49.91	49.91	48.74	48.85	48.85	2,391
Jun 17, 2024	51.10	54.95	49.57	50.40	50.40	2,414
Jun 14, 2024	51.00	51.10	50.17	50.20	50.20	828
Jun 13, 2024	53.00	53.30	52.00	52.79	52.79	1,058
Jun 12, 2024	54.60	58.50	54.03	54.03	54.03	7,342
Jun 11, 2024	53.01	54.02	53.00	54.02	54.02	608
Jun 10, 2024	54.30	55.50	54.30	55.00	55.00	268
Jun 7, 2024	52.00	55.98	52.00	54.00	54.00	2,369
Jun 6, 2024	52.77	54.00	51.98	54.00	54.00	3,250
Jun 5, 2024	57.80	57.80	51.50	53.24	53.24	6,675
Jun 4, 2024	61.50	61.50	57.58	57.80	57.80	6,595
Jun 3, 2024	61.00	61.50	58.51	61.50	61.50	8,251
May 31, 2024	55.21	57.50	55.21	57.39	57.39	1,081
May 30, 2024	54.79	56.11	54.79	56.01	56.01	63
May 29, 2024	54.00	57.00	54.00	57.00	57.00	4,677
May 28, 2024	54.50	57.10	54.50	57.10	57.10	6,554
May 27, 2024	51.00	51.00	51.00	51.00	51.00	27
May 24, 2024	53.99	55.00	53.39	54.93	54.93	342
May 23, 2024	54.00	54.00	53.00	53.00	53.00	2,603
May 22, 2024	54.00	56.50	54.00	55.22	55.22	11,335
May 21, 2024	51.60	51.60	51.01	51.01	51.01	1,357
May 20, 2024	53.20	54.00	51.50	52.88	52.88	3,072
May 17, 2024	55.00	57.50	54.20	54.20	54.20	8,576
May 16, 2024	58.50	58.50	55.00	58.20	58.20	409
May 15, 2024	57.80	60.00	53.02	56.04	56.04	2,737
May 14, 2024	53.00	74.05	53.00	59.21	59.21	32,972
May 13, 2024	46.75	49.00	46.75	47.90	47.90	5,585
May 10, 2024	45.40	45.40	41.01	42.75	42.75	18,013
May 9, 2024	45.00	46.40	44.00	46.19	46.19	4,311
May 8, 2024	42.60	43.10	42.60	42.75	42.75	11,816
May 7, 2024	46.00	46.20	45.20	45.20	45.20	18,875
May 6, 2024	47.00	47.40	46.00	46.00	46.00	17,054
May 3, 2024	44.41	46.75	44.41	46.71	46.71	19,937
May 2, 2024	39.50	43.00	39.50	41.41	41.41	33,491

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Plug Power Inc. (PLUG.MX)