Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 8,982.96
-307.04 (-3.31%)
At close: Aug 10, 2026
BMV:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9,000.00 | 9,073.00 | 8,970.01 | 8,982.96 | 8,982.96 | -3.31% | 149 |
| Aug 7, 2026 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.02% | 8 |
| Aug 5, 2026 | 9,234.90 | 9,288.00 | 9,234.90 | 9,288.00 | 9,288.00 | -1.71% | 162 |
| Aug 4, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 5.76% | 4,387 |
| Aug 3, 2026 | 8,804.00 | 8,935.00 | 8,804.00 | 8,935.00 | 8,935.00 | 0.34% | 6,332 |
| Jul 31, 2026 | 8,956.17 | 8,956.17 | 8,905.00 | 8,905.00 | 8,905.00 | 2.29% | 6,721 |
| Jul 30, 2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,706.00 | 8,706.00 | 10.58% | 684 |
| Jul 29, 2026 | 7,972.00 | 7,972.00 | 7,770.00 | 7,873.00 | 7,873.00 | -6.38% | 1,029 |
| Jul 28, 2026 | 8,230.00 | 8,409.70 | 8,230.00 | 8,409.70 | 8,409.70 | -4.22% | 620 |
| Jul 27, 2026 | 9,400.00 | 9,400.00 | 8,780.00 | 8,780.00 | 8,780.00 | -8.55% | 328 |
| Jul 24, 2026 | 9,564.00 | 9,657.20 | 9,563.00 | 9,601.16 | 9,601.16 | -1.71% | 9,335 |
| Jul 23, 2026 | 9,972.00 | 9,972.00 | 9,768.65 | 9,768.65 | 9,768.65 | 0.19% | 914 |
| Jul 22, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.52% | 638 |
| Jul 21, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 5.88% | 72 |
| Jul 20, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.65% | 1,674 |
| Jul 17, 2026 | 9,285.47 | 9,496.00 | 9,285.00 | 9,290.00 | 9,290.00 | -5.37% | 2,109 |
| Jul 16, 2026 | 9,998.99 | 9,998.99 | 9,800.00 | 9,817.22 | 9,817.22 | -2.26% | 571 |
| Jul 15, 2026 | 10,350.00 | 10,350.00 | 10,001.00 | 10,044.00 | 10,044.00 | -2.96% | 809 |
| Jul 14, 2026 | 10,578.00 | 10,578.00 | 10,318.00 | 10,350.00 | 10,350.00 | 2.68% | 1,508 |
| Jul 13, 2026 | 10,058.61 | 10,300.00 | 10,058.61 | 10,080.00 | 10,080.00 | -5.13% | 291 |
| Jul 10, 2026 | 10,269.00 | 10,625.00 | 10,269.00 | 10,625.00 | 10,625.00 | 2.59% | 3,842 |
| Jul 9, 2026 | 10,800.00 | 11,000.00 | 10,356.50 | 10,356.50 | 10,356.50 | 3.57% | 513 |
| Jul 8, 2026 | 10,105.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4.35% | 265 |
| Jul 7, 2026 | 9,669.00 | 9,690.00 | 9,453.00 | 9,583.00 | 9,583.00 | -7.95% | 293 |
| Jul 6, 2026 | 10,800.00 | 10,800.00 | 10,377.00 | 10,410.47 | 10,410.47 | -0.52% | 771 |
| Jul 2, 2026 | 10,620.00 | 10,620.00 | 10,278.00 | 10,464.99 | 10,464.99 | -8.38% | 1,047 |
| Jul 1, 2026 | 11,880.00 | 11,900.00 | 11,251.00 | 11,422.00 | 11,422.00 | -11.25% | 3,195 |
| Jun 30, 2026 | 12,234.61 | 12,920.96 | 12,234.61 | 12,869.81 | 12,869.81 | 6.37% | 22,059 |
| Jun 29, 2026 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 8.51% | 23 |
| Jun 26, 2026 | 11,476.15 | 11,476.15 | 11,070.00 | 11,150.00 | 11,150.00 | -2.19% | 391 |
| Jun 25, 2026 | 11,102.38 | 11,500.00 | 10,790.01 | 11,400.00 | 11,400.00 | 10.30% | 1,720 |
| Jun 24, 2026 | 10,335.00 | 10,335.00 | 10,096.00 | 10,335.00 | 10,335.00 | 0.34% | 22 |
| Jun 23, 2026 | 10,675.00 | 10,675.00 | 10,175.00 | 10,300.00 | 10,300.00 | -4.85% | 485 |
| Jun 22, 2026 | 10,917.00 | 10,955.00 | 10,806.00 | 10,825.00 | 10,825.00 | 0.69% | 415 |
| Jun 18, 2026 | 10,894.00 | 10,894.00 | 10,674.90 | 10,750.39 | 10,750.39 | 3.68% | 124 |
| Jun 17, 2026 | 10,410.00 | 10,482.92 | 10,369.10 | 10,369.10 | 10,369.10 | 5.81% | 216 |
| Jun 16, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.97% | 302 |
| Jun 15, 2026 | 10,187.87 | 10,400.59 | 10,100.00 | 10,100.00 | 10,100.00 | 4.12% | 760 |
| Jun 12, 2026 | 9,232.31 | 9,918.99 | 9,232.31 | 9,700.01 | 9,700.01 | 1.54% | 1,242 |
| Jun 11, 2026 | 9,261.10 | 9,563.39 | 9,159.58 | 9,553.00 | 9,553.00 | 9.91% | 533 |
| Jun 10, 2026 | 8,883.00 | 8,903.00 | 8,679.00 | 8,692.00 | 8,692.00 | 0.27% | 1,345 |
| Jun 9, 2026 | 8,900.00 | 9,000.00 | 8,300.00 | 8,668.79 | 8,668.79 | 1.29% | 350 |
| Jun 8, 2026 | 8,550.00 | 8,610.00 | 8,550.00 | 8,558.00 | 8,558.00 | 6.31% | 76 |
| Jun 5, 2026 | 8,158.00 | 8,158.00 | 8,049.99 | 8,049.99 | 8,049.99 | -3.75% | 1,160 |
| Jun 4, 2026 | 8,363.50 | 8,363.50 | 8,363.50 | 8,363.50 | 8,363.50 | -4.27% | 10 |
| Jun 3, 2026 | 8,500.00 | 8,737.00 | 8,500.00 | 8,737.00 | 8,737.00 | 4.71% | 1,093 |
| Jun 2, 2026 | 8,183.00 | 8,344.00 | 8,155.00 | 8,344.00 | 8,344.00 | 3.94% | 12,024 |
| Jun 1, 2026 | 7,805.00 | 8,027.40 | 7,805.00 | 8,027.40 | 8,027.40 | 2.85% | 2,166 |
| May 29, 2026 | 7,790.00 | 7,925.00 | 7,775.00 | 7,805.00 | 7,805.00 | 0.49% | 612 |
| May 28, 2026 | 7,735.00 | 7,767.00 | 7,735.00 | 7,767.00 | 7,767.00 | -0.38% | 199 |