Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 5,599.99
+349.99 (6.67%)
At close: Feb 6, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,504.58 | 5,599.99 | 5,504.58 | 5,599.99 | 5,599.99 | 6.67% | 279 |
| Feb 5, 2026 | 5,200.00 | 5,250.00 | 5,139.50 | 5,250.00 | 5,250.00 | 5.02% | 1,702 |
| Feb 4, 2026 | 5,450.41 | 5,450.41 | 4,999.00 | 4,999.00 | 4,999.00 | -7.51% | 175 |
| Feb 3, 2026 | 5,840.00 | 5,840.00 | 5,405.00 | 5,405.00 | 5,405.00 | -4.34% | 1,464 |
| Jan 30, 2026 | 5,885.30 | 5,885.30 | 5,650.00 | 5,650.00 | 5,650.00 | -3.00% | 500 |
| Jan 29, 2026 | 5,802.00 | 5,824.94 | 5,802.00 | 5,824.94 | 5,824.94 | 0.60% | 997 |
| Jan 28, 2026 | 5,870.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,790.00 | 4.32% | 40 |
| Jan 26, 2026 | 5,530.00 | 5,550.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.33% | 40 |
| Jan 23, 2026 | 5,532.00 | 5,625.00 | 5,532.00 | 5,625.00 | 5,625.00 | -0.09% | 20 |
| Jan 22, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.95% | 29 |
| Jan 21, 2026 | 5,621.90 | 5,719.00 | 5,550.00 | 5,684.00 | 5,684.00 | 1.50% | 87 |
| Jan 20, 2026 | 5,640.97 | 5,640.97 | 5,587.00 | 5,600.00 | 5,600.00 | -2.71% | 206 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,740.00 | 5,755.97 | 5,755.97 | 5.98% | 2,205 |
| Jan 13, 2026 | 5,450.00 | 5,450.00 | 5,431.19 | 5,431.19 | 5,431.19 | -1.54% | 964 |
| Jan 12, 2026 | 5,510.00 | 5,516.00 | 5,510.00 | 5,516.00 | 5,516.00 | 3.88% | 74 |
| Jan 9, 2026 | 5,275.00 | 5,310.00 | 5,275.00 | 5,310.00 | 5,310.00 | 0.19% | 153 |
| Jan 7, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.25% | 11 |
| Jan 6, 2026 | 5,274.00 | 5,287.00 | 5,267.00 | 5,287.00 | 5,287.00 | 3.06% | 283 |
| Jan 5, 2026 | 4,980.00 | 5,130.00 | 4,980.00 | 5,130.00 | 5,130.00 | 9.90% | 79 |
| Dec 31, 2025 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | -0.58% | 8 |
| Dec 30, 2025 | 4,694.00 | 4,695.00 | 4,694.00 | 4,695.00 | 4,695.00 | 2.27% | 147 |
| Dec 18, 2025 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 2.09% | 5 |
| Dec 17, 2025 | 4,497.70 | 4,497.70 | 4,496.90 | 4,496.90 | 4,496.90 | -3.10% | 189 |
| Dec 16, 2025 | 4,659.60 | 4,664.64 | 4,610.00 | 4,641.00 | 4,641.00 | -1.36% | 779 |
| Dec 15, 2025 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | -3.39% | 19 |
| Dec 11, 2025 | 4,802.00 | 4,870.00 | 4,802.00 | 4,870.00 | 4,870.00 | -2.60% | 226 |
| Dec 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.23% | 31 |
| Dec 8, 2025 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 0.25% | 16 |
| Dec 5, 2025 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | -0.43% | 15 |
| Dec 4, 2025 | 4,880.00 | 4,900.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.01% | 25 |
| Dec 3, 2025 | 4,867.00 | 4,899.44 | 4,867.00 | 4,899.44 | 4,899.44 | 3.42% | 347 |
| Dec 2, 2025 | 4,737.50 | 4,737.50 | 4,737.50 | 4,737.50 | 4,737.50 | 1.88% | 679 |
| Dec 1, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 1.64% | 41 |
| Nov 28, 2025 | 4,560.00 | 4,575.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.97% | 40 |
| Nov 26, 2025 | 4,450.00 | 4,622.00 | 4,450.00 | 4,620.00 | 4,620.00 | 4.72% | 4,507 |
| Nov 25, 2025 | 4,322.00 | 4,411.79 | 4,322.00 | 4,411.79 | 4,411.79 | 5.04% | 124 |
| Nov 24, 2025 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | -1.48% | 33 |
| Nov 19, 2025 | 4,237.85 | 4,263.00 | 4,237.85 | 4,263.00 | 4,254.56 | 3.10% | 129 |
| Nov 18, 2025 | 4,140.00 | 4,140.00 | 4,134.95 | 4,134.95 | 4,126.76 | 7.40% | 1,349 |
| Nov 14, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,842.38 | -5.31% | 12 |
| Nov 13, 2025 | 4,087.00 | 4,087.00 | 4,066.00 | 4,066.00 | 4,057.95 | -3.33% | 425 |
| Nov 12, 2025 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,197.67 | 0.93% | 15 |
| Nov 11, 2025 | 4,167.28 | 4,167.28 | 4,167.28 | 4,167.28 | 4,159.03 | -1.13% | 12 |
| Nov 10, 2025 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,206.65 | 1.69% | 86 |
| Nov 7, 2025 | 4,255.00 | 4,255.00 | 4,145.00 | 4,145.00 | 4,136.79 | -6.37% | 2,271 |
| Nov 6, 2025 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 4,418.23 | -1.07% | 52 |
| Nov 5, 2025 | 4,414.99 | 4,487.00 | 4,414.99 | 4,475.00 | 4,466.14 | 1.36% | 387 |
| Nov 3, 2025 | 4,349.00 | 4,415.00 | 4,349.00 | 4,415.00 | 4,406.26 | -0.23% | 732 |
| Oct 31, 2025 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,416.24 | 0.57% | 252 |
| Oct 30, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,391.29 | 1.38% | 18 |