Skip to main content
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, 20253,405.003,405.003,405.003,405.003,399.35-1.72%10
Aug 4, 20253,466.483,466.483,464.483,464.483,453.003.26%130
May 5, 20253,355.003,355.003,355.003,355.003,338.040.17%30
May 2, 20253,335.423,350.003,335.423,349.303,332.37-11.39%176
Dec 10, 20243,780.003,780.003,780.003,780.003,754.70-4.06%244
Dec 4, 20243,948.003,948.003,940.003,940.003,908.023.68%969
Nov 27, 20243,800.033,800.033,800.033,800.033,769.18-6.17%9
Nov 21, 20244,050.004,050.004,050.004,050.004,017.1211.72%9
Nov 4, 20243,588.003,625.003,588.003,625.003,595.57-2.14%218
Nov 1, 20243,704.373,704.373,704.373,704.373,674.3010.58%10
Oct 11, 20243,350.003,350.003,350.003,350.003,322.812.40%9
Oct 2, 20243,271.543,271.543,271.543,271.543,244.98-3.15%2,661
Sep 25, 20243,378.003,378.003,378.003,378.003,350.58-0.65%91
Sep 23, 20243,400.003,400.003,400.003,400.003,372.407.59%8
Aug 29, 20243,160.003,160.003,160.003,160.003,128.992.60%6
Aug 19, 20243,080.003,080.003,080.003,080.003,049.782.67%25
Aug 16, 20243,000.003,000.003,000.003,000.002,970.56-0.33%15
Aug 8, 20242,940.333,010.002,940.333,010.002,980.46-2.53%20
Jul 24, 20243,088.063,088.063,088.063,088.063,057.76-0.63%614
Jul 16, 20243,107.703,107.703,107.703,107.703,077.213.94%190
Jul 12, 20242,990.002,990.002,990.002,990.002,960.664.18%13
Jul 11, 20242,870.002,870.002,870.002,870.002,841.840.70%9
Jul 5, 20242,850.002,850.002,850.002,850.002,822.03-5.37%6
Jul 2, 20243,011.753,011.753,011.753,011.752,982.20-0.27%634
Jun 28, 20243,020.003,020.003,020.003,020.002,990.370.33%11
Jun 21, 20243,020.003,020.003,010.003,010.002,980.460.33%53
Jun 20, 20243,000.003,000.003,000.003,000.002,970.56-6.25%19
Jun 17, 20243,200.003,200.003,200.003,200.003,168.601.22%5
Jun 13, 20243,130.033,200.003,130.033,161.443,125.28-1.20%63
Jun 10, 20243,200.003,200.003,200.003,200.003,163.406.67%13
Jun 7, 20242,957.733,000.002,957.733,000.002,965.687.53%16
Jun 6, 20242,872.622,872.622,790.002,790.002,758.095.28%11
May 30, 20242,650.002,650.002,650.002,650.002,619.69-7.18%5
May 29, 20242,870.002,913.172,855.002,855.002,822.341.31%116
May 23, 20242,818.002,818.002,818.002,818.002,785.77-0.60%6
May 20, 20242,835.002,835.002,835.002,835.002,802.570.60%13
May 16, 20242,815.002,818.002,815.002,818.002,785.77-7.58%1,169
Apr 19, 20243,049.053,049.053,049.053,049.053,014.171.55%55
Apr 4, 20243,002.493,002.493,002.493,002.492,968.158.44%293
Dec 13, 20232,768.882,768.882,768.882,768.882,732.543.90%313
Oct 23, 20232,665.002,665.002,665.002,665.002,625.77-1.46%9
Oct 11, 20232,704.502,704.502,704.502,704.502,664.690.95%1,177
Aug 29, 20232,679.002,679.002,679.002,679.002,635.300.64%231
Jul 12, 20232,662.002,662.002,662.002,662.002,618.582.03%217
Jul 5, 20232,609.002,609.002,609.002,609.002,566.45-17
May 3, 20232,609.002,609.002,609.002,609.002,562.162.39%1,568
Mar 14, 20232,569.162,569.162,548.002,548.002,502.26-6.20%645
Feb 9, 20232,716.452,716.452,716.452,716.452,663.28-32
Jan 3, 20232,716.452,716.452,716.452,716.452,663.2810.08%246