Skip to main content
logo
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,400.00
+60.00 (1.38%)
At close: Oct 30, 2025

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,420.004,425.004,420.004,425.00-0.57%52
Oct 30, 20254,400.004,400.004,400.004,400.00-1.38%15
Oct 29, 20254,289.174,340.004,289.174,340.00-3.58%98
Oct 28, 20254,214.064,214.064,190.004,190.00--1.64%2,431
Oct 27, 20254,312.104,320.004,260.004,260.00-0.50%1,061
Oct 24, 20254,132.814,239.004,132.814,239.00-4.80%103
Oct 23, 20254,045.004,045.004,045.004,045.00---
Oct 22, 20254,080.004,090.004,045.004,045.00--3.00%191
Oct 21, 20254,182.384,182.384,170.004,170.00--1.77%70
Oct 20, 20254,245.004,245.004,245.004,245.00-2.04%309
Oct 17, 20254,200.004,200.004,100.004,160.00--0.97%403
Oct 16, 20254,200.704,200.704,200.704,200.70--0.11%21
Oct 15, 20254,168.944,205.464,158.134,205.46-2.80%3,131
Oct 14, 20254,051.004,096.234,051.004,091.00-1.34%187
Oct 13, 20254,080.004,080.004,037.004,037.00--0.35%42
Oct 10, 20254,046.004,143.104,045.004,051.00--0.07%637
Oct 9, 20253,960.004,060.003,960.004,054.00-3.08%87
Oct 8, 20253,932.743,932.743,932.743,932.74--2.49%1,534
Oct 7, 20254,150.004,150.004,033.034,033.03--2.18%1,038
Oct 6, 20254,134.004,134.004,123.004,123.00-2.89%462
Oct 3, 20254,032.004,108.004,007.234,007.23--2.50%1,475
Oct 2, 20254,000.004,110.004,000.004,110.00-2.75%14
Oct 1, 20253,875.004,000.003,875.004,000.00-8.11%795
Sep 30, 20253,700.003,700.003,700.003,700.00--2.89%148
Sep 29, 20253,810.003,810.003,810.003,810.00-1.46%146
Sep 26, 20253,700.003,762.003,700.003,755.00-1.49%999
Sep 25, 20253,685.003,700.003,685.003,700.00--0.40%66
Sep 24, 20253,730.003,730.003,703.833,715.00-0.41%5,183
Sep 23, 20253,730.003,730.003,666.003,700.00-0.82%62
Sep 22, 20253,600.003,669.993,600.003,669.99-4.45%157
Sep 19, 20253,508.003,513.713,470.003,513.71-1.06%23,718
Sep 18, 20253,300.003,500.003,300.003,476.70-6.26%744
Sep 17, 20253,233.123,273.003,233.123,271.86-4.47%644
Sep 15, 20253,101.003,137.303,101.003,132.00-0.74%167
Sep 12, 20253,109.003,109.003,109.003,109.00--1.27%132
Sep 11, 20253,079.203,155.003,079.203,149.00-3.84%626
Sep 10, 20253,063.543,063.543,032.503,032.50-0.08%1,692
Sep 9, 20253,056.003,056.003,030.003,030.00--0.85%1,032
Sep 8, 20253,056.003,056.003,056.003,056.00-0.86%11
Sep 5, 20252,980.003,030.002,980.003,030.00-1.92%363
Sep 4, 20252,962.772,989.102,962.772,972.93-2.31%1,254
Sep 3, 20252,930.472,930.472,894.002,905.70--3.91%429
Sep 2, 20252,951.253,023.992,925.603,023.99-0.98%153
Sep 1, 20252,994.602,994.602,994.602,994.60---
Aug 29, 20253,003.003,003.002,978.002,994.60--3.13%1,583
Aug 28, 20253,095.003,095.003,061.003,091.25-0.76%1,081
Aug 27, 20253,060.003,070.003,060.003,067.91--0.04%233
Aug 26, 20253,030.003,070.003,030.003,069.05-1.30%91
Aug 25, 20252,998.003,030.002,998.003,029.60--0.34%83
Aug 22, 20253,062.003,062.003,040.003,040.00-1.47%1,171