BIT:1AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	500.90	506.90	500.40	503.20	-	0.48%	-
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
Apr 24, 2026	346.70	355.30	346.70	355.40	354.93	1.59%	189
Apr 23, 2026	346.65	351.15	346.65	349.85	349.39	3.08%	19
Apr 22, 2026	340.95	340.95	336.10	339.40	338.95	1.00%	70
Apr 21, 2026	335.50	336.90	335.00	336.05	335.61	-0.15%	47
Apr 20, 2026	334.10	336.45	333.30	336.55	336.10	1.08%	130
Apr 17, 2026	331.35	332.15	331.35	332.95	332.51	0.06%	4
Apr 16, 2026	342.10	350.70	327.55	332.75	332.31	1.73%	171
Apr 15, 2026	334.40	337.20	327.10	327.10	326.67	-1.80%	149
Apr 14, 2026	337.60	340.45	333.90	333.10	332.66	-0.77%	115
Apr 13, 2026	337.55	339.00	337.00	335.70	335.26	-2.58%	76
Apr 10, 2026	342.75	346.20	342.75	344.60	344.14	2.47%	96
Apr 9, 2026	326.20	329.45	326.20	336.30	335.85	2.36%	16
Apr 8, 2026	318.65	329.15	318.65	328.55	328.12	9.10%	32