Skip to main content
logo
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,972.93
+67.23 (2.31%)
At close: Sep 4, 2025

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,962.772,989.102,962.772,972.93-2.31%1,055
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
Aug 21, 20253,000.003,000.002,995.252,996.00--0.13%532
Aug 20, 20253,000.003,000.002,975.002,999.99--1.95%130
Aug 19, 20253,094.643,100.003,043.003,059.50--0.53%831
Aug 18, 20253,077.773,092.983,073.913,075.71-1.20%413
Aug 15, 20253,099.003,121.783,035.013,039.23--14.53%24,719
Aug 14, 20253,535.003,565.653,530.003,556.00-0.20%76
Aug 13, 20253,548.993,549.003,548.993,549.00-1.37%250
Aug 12, 20253,498.003,506.003,495.213,500.92-1.27%249
Aug 11, 20253,449.003,500.003,449.003,457.00-1.02%136
Aug 8, 20253,422.003,422.003,422.003,422.00-0.34%107
Aug 7, 20253,404.003,410.303,404.003,410.30-2.63%330
Aug 6, 20253,271.773,323.003,271.773,323.00--1.21%289
Aug 5, 20253,346.003,367.003,346.003,363.76--2.07%5,907
Aug 4, 20253,412.003,440.003,412.003,435.00-1.01%664
Aug 1, 20253,367.003,400.563,367.003,400.56--0.10%660
Jul 31, 20253,405.003,405.003,400.003,404.00--4.68%378
Jul 30, 20253,565.003,587.003,565.003,571.00-0.73%2,305
Jul 29, 20253,615.003,615.003,530.003,545.00--0.48%752
Jul 28, 20253,535.003,562.003,535.003,562.00-2.21%192
Jul 25, 20253,445.003,484.993,426.003,484.99--0.88%607
Jul 24, 20253,497.003,516.003,497.003,516.00-1.36%164
Jul 23, 20253,468.503,510.003,468.013,468.69--0.89%822
Jul 22, 20253,500.003,500.003,500.003,500.00--4.39%11
Jul 21, 20253,597.103,660.793,597.103,660.79-3.82%78
Jul 18, 20253,592.003,592.003,526.013,526.01--2.06%207
Jul 17, 20253,612.263,612.263,600.003,600.00--0.69%59
Jul 16, 20253,605.003,625.003,605.003,625.00--3.46%36
Jul 15, 20253,750.003,760.003,750.003,755.00-1.76%130
Jul 14, 20253,690.003,690.003,690.003,690.00---
Jul 11, 20253,703.003,703.003,690.003,690.00--0.27%119
Jul 10, 20253,675.003,707.503,670.313,700.00-1.37%1,155
Jul 9, 20253,640.003,650.003,615.003,650.00-0.27%17,303
Jul 8, 20253,600.003,647.003,600.003,640.00-2.25%361
Jul 7, 20253,539.503,560.003,539.503,560.00--0.39%6,992
Jul 4, 20253,574.003,574.003,574.003,574.00---
Jul 3, 20253,574.003,574.003,574.003,574.00-0.39%1,177
Jul 2, 20253,500.003,560.003,500.003,560.00-2.89%1,198
Jul 1, 20253,400.003,460.003,400.003,460.00-0.29%204
Jun 30, 20253,460.003,480.903,435.003,450.00-0.73%5,590
Jun 27, 20253,410.993,500.003,410.993,425.00--1.15%799