BIT:1AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	551.10	556.50	520.40	525.10	525.10	-5.37%	715
Jul 3, 2026	546.70	559.70	541.80	554.90	554.90	5.25%	289
Jul 2, 2026	559.40	592.70	522.20	527.20	527.20	-10.14%	2,071
Jul 1, 2026	625.60	626.80	577.90	586.70	586.70	-8.59%	1,147
Jun 30, 2026	625.10	645.00	614.60	641.80	641.80	5.58%	777
Jun 29, 2026	566.70	607.90	558.40	607.90	607.90	8.46%	1,115
Jun 26, 2026	577.60	580.60	548.40	560.50	560.50	1.08%	659
Jun 25, 2026	552.30	558.80	549.10	554.50	554.50	7.57%	719
Jun 24, 2026	523.60	526.50	513.00	515.50	515.50	1.24%	167
Jun 23, 2026	538.10	538.10	505.30	509.20	509.20	-7.11%	886
Jun 22, 2026	543.60	558.10	540.60	548.20	548.20	1.57%	763
Jun 19, 2026	551.40	551.40	531.00	539.70	539.70	-1.91%	122
Jun 18, 2026	531.60	554.00	531.40	550.20	550.20	4.38%	503
Jun 17, 2026	500.90	537.80	500.40	527.10	527.10	5.25%	516
Jun 16, 2026	508.90	518.20	495.40	500.80	500.80	-2.19%	483
Jun 15, 2026	509.90	514.40	504.20	512.00	512.00	5.11%	414
Jun 12, 2026	473.65	485.00	467.20	487.10	487.10	5.79%	732
Jun 11, 2026	439.05	463.70	439.05	460.45	460.45	5.41%	740
Jun 10, 2026	424.15	460.60	420.00	436.80	436.80	2.76%	403
Jun 9, 2026	431.05	454.05	427.20	425.05	425.05	-0.56%	518
Jun 8, 2026	396.60	430.25	395.70	427.45	427.45	3.41%	548
Jun 5, 2026	422.25	422.25	402.40	413.35	413.35	-3.80%	382
Jun 4, 2026	433.80	433.80	414.80	429.70	429.70	-0.53%	321
Jun 3, 2026	411.45	435.60	411.45	432.00	432.00	3.82%	765
Jun 2, 2026	392.50	416.55	392.50	416.10	416.10	6.26%	371
Jun 1, 2026	387.00	388.95	380.00	391.60	391.60	2.82%	107
May 29, 2026	386.55	390.00	386.00	380.85	380.85	-2.41%	70
May 28, 2026	385.10	390.35	377.00	390.25	390.25	1.80%	276
May 27, 2026	390.95	403.50	379.80	383.35	383.35	-1.08%	492
May 26, 2026	378.00	391.95	375.90	387.55	387.55	0.95%	446
May 25, 2026	383.90	383.90	378.50	383.90	383.90	2.54%	197
May 22, 2026	371.00	376.00	367.85	374.40	374.40	2.27%	272
May 21, 2026	363.35	376.65	362.30	366.10	366.10	-16.82%	683
May 20, 2026	358.00	360.00	333.40	440.15	440.15	27.60%	182
May 19, 2026	354.20	355.30	344.85	345.40	344.94	-2.79%	150
May 18, 2026	368.85	376.75	353.20	355.30	354.83	-5.58%	283
May 15, 2026	369.65	381.60	364.05	376.30	375.80	-1.12%	644
May 14, 2026	384.30	384.30	375.00	380.55	380.05	4.12%	837
May 13, 2026	371.00	377.10	364.95	365.50	365.02	2.28%	343
May 12, 2026	375.45	376.35	356.75	357.35	356.88	-5.29%	96
May 11, 2026	370.45	381.70	366.00	377.30	376.80	2.61%	619
May 8, 2026	351.95	368.55	351.95	367.70	367.21	3.30%	192
May 7, 2026	366.75	367.65	354.35	355.95	355.48	-2.24%	138
May 6, 2026	352.70	365.40	352.70	364.10	363.62	3.95%	247
May 5, 2026	337.50	350.25	337.50	350.25	349.79	5.01%	186
May 4, 2026	334.60	335.70	331.00	333.55	333.11	0.08%	94
Apr 30, 2026	323.95	333.45	323.30	333.30	332.86	1.91%	248
Apr 29, 2026	327.70	329.35	326.30	327.05	326.62	0.91%	113
Apr 28, 2026	342.00	342.00	324.10	324.10	323.67	-5.18%	198
Apr 27, 2026	355.15	358.80	341.75	341.80	341.35	-3.83%	66