Skip to main content
logo
AMETEK, Inc. (BMV:AME)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,405.00
-59.48 (-1.72%)
At close: Oct 16, 2025

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20253,405.003,405.003,405.003,405.003,405.00-1.72%10
Aug 4, 20253,466.483,466.483,464.483,464.483,458.753.26%130
May 5, 20253,355.003,355.003,355.003,355.003,343.600.17%30
May 2, 20253,335.423,350.003,335.423,349.303,337.91-11.39%176
Dec 10, 20243,780.003,780.003,780.003,780.003,760.95-4.06%244
Dec 4, 20243,948.003,948.003,940.003,940.003,914.523.68%969
Nov 27, 20243,800.033,800.033,800.033,800.033,775.45-6.17%9
Nov 21, 20244,050.004,050.004,050.004,050.004,023.8111.72%9
Nov 4, 20243,588.003,625.003,588.003,625.003,601.56-2.14%218
Nov 1, 20243,704.373,704.373,704.373,704.373,680.4110.58%10
Oct 11, 20243,350.003,350.003,350.003,350.003,328.332.40%9
Oct 2, 20243,271.543,271.543,271.543,271.543,250.38-3.15%2,661
Sep 25, 20243,378.003,378.003,378.003,378.003,356.15-0.65%91
Sep 23, 20243,400.003,400.003,400.003,400.003,378.017.59%8
Aug 29, 20243,160.003,160.003,160.003,160.003,134.202.60%6
Aug 19, 20243,080.003,080.003,080.003,080.003,054.852.67%25
Aug 16, 20243,000.003,000.003,000.003,000.002,975.50-0.33%15
Aug 8, 20242,940.333,010.002,940.333,010.002,985.42-2.53%20
Jul 24, 20243,088.063,088.063,088.063,088.063,062.84-0.63%614
Jul 16, 20243,107.703,107.703,107.703,107.703,082.323.94%190
Jul 12, 20242,990.002,990.002,990.002,990.002,965.594.18%13
Jul 11, 20242,870.002,870.002,870.002,870.002,846.570.70%9
Jul 5, 20242,850.002,850.002,850.002,850.002,826.73-5.37%6
Jul 2, 20243,011.753,011.753,011.753,011.752,987.16-0.27%634
Jun 28, 20243,020.003,020.003,020.003,020.002,995.340.33%11
Jun 21, 20243,020.003,020.003,010.003,010.002,985.420.33%53
Jun 20, 20243,000.003,000.003,000.003,000.002,975.50-6.25%19
Jun 17, 20243,200.003,200.003,200.003,200.003,173.871.22%5
Jun 13, 20243,130.033,200.003,130.033,161.443,130.48-1.20%63
Jun 10, 20243,200.003,200.003,200.003,200.003,168.666.67%13
Jun 7, 20242,957.733,000.002,957.733,000.002,970.627.53%16
Jun 6, 20242,872.622,872.622,790.002,790.002,762.675.28%11
May 30, 20242,650.002,650.002,650.002,650.002,624.05-7.18%5
May 29, 20242,870.002,913.172,855.002,855.002,827.041.31%116
May 23, 20242,818.002,818.002,818.002,818.002,790.40-0.60%6
May 20, 20242,835.002,835.002,835.002,835.002,807.230.60%13
May 16, 20242,815.002,818.002,815.002,818.002,790.40-7.58%1,169
Apr 19, 20243,049.053,049.053,049.053,049.053,019.191.55%55
Apr 4, 20243,002.493,002.493,002.493,002.492,973.088.44%293
Dec 13, 20232,768.882,768.882,768.882,768.882,737.093.90%313
Oct 23, 20232,665.002,665.002,665.002,665.002,630.13-1.46%9
Oct 11, 20232,704.502,704.502,704.502,704.502,669.120.95%1,177
Aug 29, 20232,679.002,679.002,679.002,679.002,639.690.64%231
Jul 12, 20232,662.002,662.002,662.002,662.002,622.942.03%217
Jul 5, 20232,609.002,609.002,609.002,609.002,570.71-17
May 3, 20232,609.002,609.002,609.002,609.002,566.432.39%1,568
Mar 14, 20232,569.162,569.162,548.002,548.002,506.42-6.20%645
Feb 9, 20232,716.452,716.452,716.452,716.452,667.71-32
Jan 3, 20232,716.452,716.452,716.452,716.452,667.7110.08%246