Entegris, Inc. (BMV:ENTG)
Mexico · Delayed Price · Currency is MXN 3,150.00
+870.00 (38.16%)
At close: Jun 22, 2026
BMV:ENTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,148.26 | 38.26% | 10 |
| Mar 2, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,277.00 | 40.62% | 115 |
| Oct 22, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,619.31 | -4.41% | 15 |
| Oct 20, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,694.04 | -0.87% | 7 |
| Oct 10, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,708.99 | -2.70% | 6 |
| Sep 18, 2025 | 1,762.66 | 1,762.66 | 1,762.66 | 1,762.66 | 1,756.48 | 15.96% | 260 |
| Sep 4, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,514.67 | -4.40% | 24 |
| Aug 27, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,584.43 | 4.69% | 490 |
| Aug 21, 2025 | 1,518.80 | 1,518.80 | 1,518.80 | 1,518.80 | 1,513.48 | 0.65% | 490 |
| Aug 18, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,503.71 | -2.65% | 200 |
| Jul 30, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,544.57 | -28.01% | 258 |
| Dec 10, 2024 | 2,159.05 | 2,159.05 | 2,159.05 | 2,159.05 | 2,145.62 | 0.15% | 235 |
| Nov 21, 2024 | 2,155.77 | 2,155.77 | 2,155.77 | 2,155.77 | 2,142.36 | -2.66% | 1,071 |
| Sep 19, 2024 | 2,216.58 | 2,216.58 | 2,216.58 | 2,216.58 | 2,200.80 | 10.68% | 2,949 |
| Aug 6, 2024 | 2,002.66 | 2,002.66 | 2,002.66 | 2,002.66 | 1,988.41 | -13.74% | 3,749 |
| Jul 24, 2024 | 2,323.60 | 2,323.60 | 2,323.60 | 2,323.60 | 2,305.20 | -5.08% | 598 |
| Jun 20, 2024 | 2,447.89 | 2,447.89 | 2,447.89 | 2,447.89 | 2,428.50 | 12.46% | 293 |
| May 29, 2024 | 2,176.61 | 2,176.61 | 2,176.61 | 2,176.61 | 2,159.37 | -1.78% | 936 |
| May 16, 2024 | 2,216.16 | 2,216.16 | 2,216.16 | 2,216.16 | 2,198.61 | 1.09% | 1,006 |
| May 9, 2024 | 2,192.31 | 2,192.31 | 2,192.31 | 2,192.31 | 2,174.95 | -5.35% | 321 |
| Apr 30, 2024 | 2,316.20 | 2,316.20 | 2,316.20 | 2,316.20 | 2,297.86 | -0.71% | 1,512 |
| Apr 4, 2024 | 2,334.54 | 2,334.54 | 2,334.54 | 2,334.54 | 2,314.36 | 2.94% | 372 |
| Feb 28, 2024 | 2,267.81 | 2,267.81 | 2,267.81 | 2,267.81 | 2,248.21 | 17.04% | 3,333 |
| Dec 13, 2023 | 1,927.00 | 1,939.42 | 1,927.00 | 1,939.42 | 1,920.95 | 21.98% | 609 |
| Oct 31, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,574.86 | -12.89% | 2,309 |
| Aug 1, 2023 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,807.81 | -0.16% | 341 |
| Jul 7, 2023 | 1,831.65 | 1,831.65 | 1,831.65 | 1,831.65 | 1,810.76 | 0.31% | 526 |
| Jul 6, 2023 | 1,828.00 | 1,828.00 | 1,826.00 | 1,826.00 | 1,805.17 | -6.12% | 704 |
| Jun 14, 2023 | 1,944.97 | 1,944.97 | 1,944.97 | 1,944.97 | 1,922.78 | 0.81% | 855 |
| Jun 1, 2023 | 1,929.42 | 1,929.42 | 1,929.42 | 1,929.42 | 1,907.41 | 44.63% | 542 |
| May 3, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,318.78 | -10.76% | 346 |
| Mar 2, 2023 | 1,496.66 | 1,496.66 | 1,496.66 | 1,496.66 | 1,477.81 | 5.06% | 1,656 |
| Jan 10, 2023 | 1,426.44 | 1,426.44 | 1,426.44 | 1,426.44 | 1,406.62 | 14.45% | 3,680 |
| Jan 3, 2023 | 1,246.33 | 1,246.33 | 1,246.33 | 1,246.33 | 1,229.02 | 0.76% | 373 |
| Dec 27, 2022 | 1,236.94 | 1,236.94 | 1,236.94 | 1,236.94 | 1,219.76 | 0.63% | 900 |
| Dec 23, 2022 | 1,229.25 | 1,229.25 | 1,229.25 | 1,229.25 | 1,212.17 | -0.46% | 500 |
| Dec 22, 2022 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | 1,217.78 | -5.02% | 470 |
| Dec 21, 2022 | 1,300.19 | 1,300.19 | 1,300.19 | 1,300.19 | 1,282.13 | -27.40% | 711 |
| Oct 7, 2022 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,766.13 | -6.86% | 15 |
| Sep 14, 2022 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,896.16 | 0.37% | 15 |
| Jul 13, 2022 | 1,919.89 | 1,919.89 | 1,919.89 | 1,919.89 | 1,889.13 | -9.65% | 2,249 |
| Jun 1, 2022 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,090.95 | -3.01% | 208 |
| May 13, 2022 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,155.89 | -20.30% | 491 |
| Mar 16, 2022 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,704.91 | 5.97% | 344 |
| Feb 22, 2022 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 2,552.51 | -3.71% | 186 |
| Feb 9, 2022 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 2,650.83 | 2.59% | 2,200 |
| Feb 8, 2022 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,583.97 | 10.05% | 3,770 |
| Jan 31, 2022 | 2,380.00 | 2,390.00 | 2,380.00 | 2,390.00 | 2,347.93 | -10.65% | 3,255 |
| Jan 20, 2022 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,627.91 | -4.15% | 2,428 |