Skip to main content
logo
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,023.00
+90.26 (2.30%)
Last updated: Oct 9, 2025, 9:39 AM CST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,046.004,143.104,045.004,051.004,051.00-0.07%637
Oct 9, 20253,960.004,060.003,960.004,054.004,054.003.08%87
Oct 8, 20253,932.743,932.743,932.743,932.743,932.74-2.49%1,539
Oct 7, 20254,150.004,150.004,033.034,033.034,033.03-2.18%1,038
Oct 6, 20254,134.004,134.004,123.004,123.004,123.002.89%471
Oct 3, 20254,032.004,108.004,007.234,007.234,007.23-2.50%1,475
Oct 2, 20254,000.004,110.004,000.004,110.004,110.002.75%14
Oct 1, 20253,875.004,000.003,875.004,000.004,000.008.11%798
Sep 30, 20253,700.003,700.003,700.003,700.003,700.00-2.89%152
Sep 29, 20253,810.003,810.003,810.003,810.003,810.001.46%151
Sep 26, 20253,700.003,762.003,700.003,755.003,755.001.49%1,003
Sep 25, 20253,685.003,700.003,685.003,700.003,700.00-0.40%66
Sep 24, 20253,730.003,730.003,703.833,715.003,715.000.41%5,186
Sep 23, 20253,730.003,730.003,666.003,700.003,700.000.82%62
Sep 22, 20253,600.003,669.993,600.003,669.993,669.994.45%157
Sep 19, 20253,508.003,513.713,470.003,513.713,513.711.06%23,720
Sep 18, 20253,300.003,500.003,300.003,476.703,476.706.26%749
Sep 17, 20253,233.123,273.003,233.123,271.863,271.864.47%653
Sep 15, 20253,101.003,137.303,101.003,132.003,132.000.74%167
Sep 12, 20253,109.003,109.003,109.003,109.003,109.00-1.27%137
Sep 11, 20253,079.203,155.003,079.203,149.003,149.003.84%626
Sep 10, 20253,063.543,063.543,032.503,032.503,032.500.08%1,692
Sep 9, 20253,056.003,056.003,030.003,030.003,030.00-0.85%1,035
Sep 8, 20253,056.003,056.003,056.003,056.003,056.000.86%16
Sep 5, 20252,980.003,030.002,980.003,030.003,030.001.92%364
Sep 4, 20252,962.772,989.102,962.772,972.932,972.932.31%1,256
Sep 3, 20252,930.472,930.472,894.002,905.702,905.70-3.91%431
Sep 2, 20252,951.253,023.992,925.603,023.993,023.990.98%160
Aug 29, 20253,003.003,003.002,978.002,994.602,994.60-3.13%1,583
Aug 28, 20253,095.003,095.003,061.003,091.253,091.250.76%1,081
Aug 27, 20253,060.003,070.003,060.003,067.913,067.91-0.04%237
Aug 26, 20253,030.003,070.003,030.003,069.053,069.051.30%91
Aug 25, 20252,998.003,030.002,998.003,029.603,029.60-0.34%86
Aug 22, 20253,062.003,062.003,040.003,040.003,040.001.47%1,171
Aug 21, 20253,000.003,000.002,995.252,996.002,996.00-0.13%534
Aug 20, 20253,000.003,000.002,975.002,999.992,991.36-1.95%139
Aug 19, 20253,094.643,100.003,043.003,059.503,050.70-0.53%834
Aug 18, 20253,077.773,092.983,073.913,075.713,066.871.20%416
Aug 15, 20253,099.003,121.783,035.013,039.233,030.49-14.53%24,722
Aug 14, 20253,535.003,565.653,530.003,556.003,545.780.20%77
Aug 13, 20253,548.993,549.003,548.993,549.003,538.801.37%252
Aug 12, 20253,498.003,506.003,495.213,500.923,490.851.27%261
Aug 11, 20253,449.003,500.003,449.003,457.003,447.061.02%136
Aug 8, 20253,422.003,422.003,422.003,422.003,412.160.34%119
Aug 7, 20253,404.003,410.303,404.003,410.303,400.492.63%332
Aug 6, 20253,271.773,323.003,271.773,323.003,313.45-1.21%292
Aug 5, 20253,346.003,367.003,346.003,363.763,354.09-2.07%5,907
Aug 4, 20253,412.003,440.003,412.003,435.003,425.121.01%409
Aug 1, 20253,367.003,400.563,367.003,400.563,390.78-0.10%662
Jul 31, 20253,405.003,405.003,400.003,404.003,394.21-4.68%378