Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 6,420.00
-14.99 (-0.23%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.23% | 1,178 |
| Feb 26, 2026 | 6,535.00 | 6,535.00 | 6,416.20 | 6,434.99 | 6,434.99 | -4.99% | 1,863 |
| Feb 25, 2026 | 6,657.25 | 6,773.00 | 6,657.25 | 6,773.00 | 6,773.00 | 4.55% | 465 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,478.05 | 6,478.05 | 6,478.05 | 0.79% | 3,363 |
| Feb 23, 2026 | 6,433.48 | 6,433.48 | 6,427.20 | 6,427.20 | 6,427.20 | 1.06% | 21,190 |
| Feb 19, 2026 | 6,286.00 | 6,360.00 | 6,286.00 | 6,360.00 | 6,360.00 | -0.33% | 398 |
| Feb 18, 2026 | 6,238.70 | 6,391.00 | 6,238.70 | 6,380.81 | 6,372.93 | 3.70% | 226 |
| Feb 17, 2026 | 6,170.00 | 6,229.99 | 6,027.70 | 6,153.43 | 6,145.83 | -0.17% | 65,676 |
| Feb 13, 2026 | 6,400.00 | 6,455.00 | 6,131.00 | 6,164.00 | 6,156.38 | 7.91% | 466 |
| Feb 12, 2026 | 5,829.00 | 5,829.00 | 5,647.00 | 5,712.00 | 5,704.94 | -1.59% | 589 |
| Feb 11, 2026 | 5,805.00 | 5,805.00 | 5,804.00 | 5,804.00 | 5,796.83 | 1.44% | 660 |
| Feb 10, 2026 | 5,633.36 | 5,741.00 | 5,633.36 | 5,721.40 | 5,714.33 | 2.17% | 63 |
| Feb 6, 2026 | 5,504.58 | 5,599.99 | 5,504.58 | 5,599.99 | 5,593.07 | 6.67% | 279 |
| Feb 5, 2026 | 5,200.00 | 5,250.00 | 5,139.50 | 5,250.00 | 5,243.51 | 5.02% | 1,702 |
| Feb 4, 2026 | 5,450.41 | 5,450.41 | 4,999.00 | 4,999.00 | 4,992.82 | -7.51% | 175 |
| Feb 3, 2026 | 5,840.00 | 5,840.00 | 5,405.00 | 5,405.00 | 5,398.32 | -4.34% | 1,464 |
| Jan 30, 2026 | 5,885.30 | 5,885.30 | 5,650.00 | 5,650.00 | 5,643.02 | -3.00% | 500 |
| Jan 29, 2026 | 5,802.00 | 5,824.94 | 5,802.00 | 5,824.94 | 5,817.74 | 0.60% | 997 |
| Jan 28, 2026 | 5,870.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,782.85 | 4.32% | 40 |
| Jan 26, 2026 | 5,530.00 | 5,550.00 | 5,530.00 | 5,550.00 | 5,543.14 | -1.33% | 40 |
| Jan 23, 2026 | 5,532.00 | 5,625.00 | 5,532.00 | 5,625.00 | 5,618.05 | -0.09% | 20 |
| Jan 22, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,623.04 | -0.95% | 29 |
| Jan 21, 2026 | 5,621.90 | 5,719.00 | 5,550.00 | 5,684.00 | 5,676.98 | 1.50% | 87 |
| Jan 20, 2026 | 5,640.97 | 5,640.97 | 5,587.00 | 5,600.00 | 5,593.08 | -2.71% | 206 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,740.00 | 5,755.97 | 5,748.86 | 5.98% | 2,205 |
| Jan 13, 2026 | 5,450.00 | 5,450.00 | 5,431.19 | 5,431.19 | 5,424.48 | -1.54% | 964 |
| Jan 12, 2026 | 5,510.00 | 5,516.00 | 5,510.00 | 5,516.00 | 5,509.18 | 3.88% | 74 |
| Jan 9, 2026 | 5,275.00 | 5,310.00 | 5,275.00 | 5,310.00 | 5,303.44 | 0.19% | 153 |
| Jan 7, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,293.45 | 0.25% | 11 |
| Jan 6, 2026 | 5,274.00 | 5,287.00 | 5,267.00 | 5,287.00 | 5,280.47 | 3.06% | 283 |
| Jan 5, 2026 | 4,980.00 | 5,130.00 | 4,980.00 | 5,130.00 | 5,123.66 | 9.90% | 79 |
| Dec 31, 2025 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,662.23 | -0.58% | 8 |
| Dec 30, 2025 | 4,694.00 | 4,695.00 | 4,694.00 | 4,695.00 | 4,689.20 | 2.27% | 147 |
| Dec 18, 2025 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,585.33 | 2.09% | 5 |
| Dec 17, 2025 | 4,497.70 | 4,497.70 | 4,496.90 | 4,496.90 | 4,491.34 | -3.10% | 189 |
| Dec 16, 2025 | 4,659.60 | 4,664.64 | 4,610.00 | 4,641.00 | 4,635.27 | -1.36% | 779 |
| Dec 15, 2025 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,699.19 | -3.39% | 19 |
| Dec 11, 2025 | 4,802.00 | 4,870.00 | 4,802.00 | 4,870.00 | 4,863.98 | -2.60% | 226 |
| Dec 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,993.82 | 2.23% | 31 |
| Dec 8, 2025 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,884.96 | 0.25% | 16 |
| Dec 5, 2025 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,872.97 | -0.43% | 15 |
| Dec 4, 2025 | 4,880.00 | 4,900.00 | 4,880.00 | 4,900.00 | 4,893.95 | 0.01% | 25 |
| Dec 3, 2025 | 4,867.00 | 4,899.44 | 4,867.00 | 4,899.44 | 4,893.39 | 3.42% | 347 |
| Dec 2, 2025 | 4,737.50 | 4,737.50 | 4,737.50 | 4,737.50 | 4,731.65 | 1.88% | 679 |
| Dec 1, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,644.25 | 1.64% | 41 |
| Nov 28, 2025 | 4,560.00 | 4,575.00 | 4,560.00 | 4,575.00 | 4,569.35 | -0.97% | 40 |
| Nov 26, 2025 | 4,450.00 | 4,622.00 | 4,450.00 | 4,620.00 | 4,614.29 | 4.72% | 4,507 |
| Nov 25, 2025 | 4,322.00 | 4,411.79 | 4,322.00 | 4,411.79 | 4,406.34 | 5.04% | 124 |
| Nov 24, 2025 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 4,194.80 | -1.48% | 33 |
| Nov 19, 2025 | 4,237.85 | 4,263.00 | 4,237.85 | 4,263.00 | 4,249.30 | 3.10% | 129 |