Skip to main content
logo
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,457.00
+35.00 (1.02%)
At close: Aug 11, 2025, 2:00 PM CST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20253,475.003,475.003,428.003,465.00-0.20%164
Jun 25, 20253,443.003,460.003,430.003,458.23-1.14%3,862
Jun 24, 20253,369.553,424.003,369.553,419.15-3.77%2,627
Jun 23, 20253,295.003,295.003,295.003,295.00-1.45%10,060
Jun 20, 20253,255.003,255.003,220.003,248.00--0.98%18,763
Jun 19, 20253,280.003,280.003,280.003,280.00---
Jun 18, 20253,304.003,305.003,280.003,280.00--1.38%86
Jun 17, 20253,376.003,376.003,326.003,326.00--0.48%85
Jun 16, 20253,270.003,342.003,270.003,342.00-2.99%2,399
Jun 13, 20253,260.003,260.003,245.003,245.00--1.67%142
Jun 12, 20253,308.003,308.003,300.003,300.00-1.38%252
Jun 11, 20253,249.003,255.003,238.003,255.00--1.84%315
Jun 10, 20253,278.003,320.003,278.003,316.00-2.03%156
Jun 9, 20253,251.003,277.773,244.503,250.00-1.59%17,078
Jun 6, 20253,222.003,231.003,199.003,199.00-2.28%997
Jun 5, 20253,175.003,175.003,127.703,127.70-0.25%1,234
Jun 4, 20253,115.003,120.003,100.003,120.00-3.72%1,514
Jun 3, 20253,008.003,008.003,008.003,008.00---