Skip to main content
logo
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,600.00
-155.97 (-2.71%)
At close: Jan 20, 2026

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20265,640.975,640.975,587.005,600.005,600.00-2.71%206
Jan 16, 20265,800.005,800.005,740.005,755.975,755.975.98%2,205
Jan 13, 20265,450.005,450.005,431.195,431.195,431.19-1.54%964
Jan 12, 20265,510.005,516.005,510.005,516.005,516.003.88%74
Jan 9, 20265,275.005,310.005,275.005,310.005,310.000.19%153
Jan 7, 20265,300.005,300.005,300.005,300.005,300.000.25%11
Jan 6, 20265,274.005,287.005,267.005,287.005,287.003.06%283
Jan 5, 20264,980.005,130.004,980.005,130.005,130.009.90%79
Dec 31, 20254,668.004,668.004,668.004,668.004,668.00-0.58%8
Dec 30, 20254,694.004,695.004,694.004,695.004,695.002.27%147
Dec 18, 20254,591.004,591.004,591.004,591.004,591.002.09%5
Dec 17, 20254,497.704,497.704,496.904,496.904,496.90-3.10%189
Dec 16, 20254,659.604,664.644,610.004,641.004,641.00-1.36%779
Dec 15, 20254,705.004,705.004,705.004,705.004,705.00-3.39%19
Dec 11, 20254,802.004,870.004,802.004,870.004,870.00-2.60%226
Dec 10, 20255,000.005,000.005,000.005,000.005,000.002.23%31
Dec 8, 20254,891.004,891.004,891.004,891.004,891.000.25%16
Dec 5, 20254,879.004,879.004,879.004,879.004,879.00-0.43%15
Dec 4, 20254,880.004,900.004,880.004,900.004,900.000.01%25
Dec 3, 20254,867.004,899.444,867.004,899.444,899.443.42%347
Dec 2, 20254,737.504,737.504,737.504,737.504,737.501.88%679
Dec 1, 20254,650.004,650.004,650.004,650.004,650.001.64%41
Nov 28, 20254,560.004,575.004,560.004,575.004,575.00-0.97%40
Nov 26, 20254,450.004,622.004,450.004,620.004,620.004.72%4,507
Nov 25, 20254,322.004,411.794,322.004,411.794,411.795.04%124
Nov 24, 20254,199.994,199.994,199.994,199.994,199.99-1.48%33
Nov 19, 20254,237.854,263.004,237.854,263.004,254.563.10%129
Nov 18, 20254,140.004,140.004,134.954,134.954,126.767.40%1,349
Nov 14, 20253,850.003,850.003,850.003,850.003,842.38-5.31%12
Nov 13, 20254,087.004,087.004,066.004,066.004,057.95-3.33%425
Nov 12, 20254,206.004,206.004,206.004,206.004,197.670.93%15
Nov 11, 20254,167.284,167.284,167.284,167.284,159.03-1.13%12
Nov 10, 20254,215.004,215.004,215.004,215.004,206.651.69%86
Nov 7, 20254,255.004,255.004,145.004,145.004,136.79-6.37%2,271
Nov 6, 20254,427.004,427.004,427.004,427.004,418.23-1.07%52
Nov 5, 20254,414.994,487.004,414.994,475.004,466.141.36%387
Nov 3, 20254,349.004,415.004,349.004,415.004,406.26-0.23%732
Oct 31, 20254,420.004,425.004,420.004,425.004,416.240.57%252
Oct 30, 20254,400.004,400.004,400.004,400.004,391.291.38%18
Oct 29, 20254,289.174,340.004,289.174,340.004,331.413.58%98
Oct 28, 20254,214.064,214.064,190.004,190.004,181.70-1.64%2,433
Oct 27, 20254,312.104,320.004,260.004,260.004,251.570.50%1,064
Oct 24, 20254,132.814,239.004,132.814,239.004,230.614.80%103
Oct 22, 20254,080.004,090.004,045.004,045.004,036.99-3.00%193
Oct 21, 20254,182.384,182.384,170.004,170.004,161.74-1.77%72
Oct 20, 20254,245.004,245.004,245.004,245.004,236.592.04%310
Oct 17, 20254,200.004,200.004,100.004,160.004,151.76-0.97%403
Oct 16, 20254,200.704,200.704,200.704,200.704,192.38-0.11%21
Oct 15, 20254,168.944,205.464,158.134,205.464,197.132.80%3,132
Oct 14, 20254,051.004,096.234,051.004,091.004,082.901.34%189