Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 7,335.00
-668.00 (-8.35%)
At close: Oct 30, 2026
BMV:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,605.00 | 7,605.00 | 7,226.00 | 7,335.00 | 7,335.00 | -8.35% | 1,885 |
| Oct 29, 2026 | 7,910.00 | 8,004.00 | 7,910.00 | 8,003.00 | 8,003.00 | 3.07% | 494 |
| Oct 28, 2026 | 7,633.21 | 7,765.00 | 7,633.21 | 7,765.00 | 7,765.00 | 7.10% | 1,568 |
| Oct 26, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 3.05% | 15 |
| Oct 23, 2026 | 7,131.00 | 7,131.00 | 7,030.00 | 7,035.23 | 7,035.23 | 0.04% | 394 |
| Oct 22, 2026 | 7,430.11 | 7,430.11 | 7,031.00 | 7,032.63 | 7,032.63 | -7.96% | 2,218 |
| Oct 21, 2026 | 7,670.00 | 7,670.00 | 7,601.00 | 7,641.00 | 7,641.00 | 2.28% | 371 |
| Oct 20, 2026 | 7,510.00 | 7,510.00 | 7,430.00 | 7,470.77 | 7,470.77 | -2.64% | 502 |
| Oct 19, 2026 | 7,798.45 | 7,808.10 | 7,673.00 | 7,673.00 | 7,673.00 | 0.99% | 503 |
| Oct 16, 2026 | 7,850.00 | 7,850.00 | 7,580.00 | 7,597.58 | 7,597.58 | -4.43% | 2,584 |
| Oct 15, 2026 | 8,215.00 | 8,215.00 | 7,850.00 | 7,950.00 | 7,950.00 | -3.64% | 565 |
| Oct 14, 2026 | 8,470.00 | 8,470.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.70% | 343 |
| Oct 13, 2026 | 8,800.00 | 8,800.00 | 8,349.00 | 8,478.74 | 8,478.74 | -6.68% | 2,234 |
| Oct 12, 2026 | 9,070.00 | 9,085.30 | 9,070.00 | 9,085.30 | 9,085.30 | -2.98% | 352 |
| Oct 9, 2026 | 9,401.00 | 9,401.35 | 9,360.00 | 9,364.00 | 9,364.00 | 1.25% | 163 |
| Oct 8, 2026 | 9,095.00 | 9,290.00 | 9,095.00 | 9,248.00 | 9,248.00 | -0.88% | 165 |
| Oct 7, 2026 | 9,400.00 | 9,400.00 | 9,325.00 | 9,330.00 | 9,330.00 | -1.42% | 100 |
| Oct 6, 2026 | 9,608.00 | 9,608.00 | 9,456.00 | 9,464.50 | 9,464.50 | -3.37% | 712 |
| Oct 5, 2026 | 9,728.25 | 9,795.00 | 9,700.00 | 9,795.00 | 9,795.00 | 0.05% | 237 |
| Oct 2, 2026 | 9,770.00 | 9,817.00 | 9,770.00 | 9,790.00 | 9,790.00 | 0.59% | 12,923 |
| Oct 1, 2026 | 9,499.99 | 9,755.00 | 9,499.99 | 9,732.49 | 9,732.49 | 4.92% | 1,332 |
| Sep 30, 2026 | 9,239.00 | 9,276.00 | 9,113.00 | 9,276.00 | 9,276.00 | 0.49% | 528 |
| Sep 29, 2026 | 9,073.00 | 9,241.00 | 9,073.00 | 9,230.60 | 9,230.60 | 5.98% | 2,483 |
| Sep 28, 2026 | 8,617.00 | 8,710.00 | 8,600.00 | 8,710.00 | 8,710.00 | 1.06% | 91 |
| Sep 25, 2026 | 8,530.00 | 8,634.00 | 8,503.00 | 8,618.83 | 8,618.83 | 3.74% | 12,041 |
| Sep 24, 2026 | 8,125.00 | 8,329.00 | 8,125.00 | 8,308.37 | 8,308.37 | 0.22% | 630 |
| Sep 23, 2026 | 8,194.08 | 8,295.00 | 8,125.00 | 8,290.37 | 8,290.37 | 1.85% | 178 |
| Sep 22, 2026 | 7,991.00 | 8,140.00 | 7,991.00 | 8,140.00 | 8,140.00 | 1.16% | 99 |
| Sep 21, 2026 | 7,796.00 | 8,060.00 | 7,796.00 | 8,046.94 | 8,046.94 | 7.36% | 505 |
| Sep 18, 2026 | 7,223.85 | 7,497.00 | 7,223.85 | 7,495.00 | 7,495.00 | 4.53% | 1,401 |
| Sep 17, 2026 | 7,124.00 | 7,185.00 | 7,124.00 | 7,170.00 | 7,170.00 | -0.75% | 2,156 |
| Sep 15, 2026 | 7,198.00 | 7,225.00 | 7,173.80 | 7,223.84 | 7,223.84 | -1.04% | 838 |
| Sep 14, 2026 | 7,300.00 | 7,319.00 | 7,300.00 | 7,300.00 | 7,300.00 | -6.84% | 4,986 |
| Sep 11, 2026 | 7,726.00 | 7,869.47 | 7,726.00 | 7,836.00 | 7,836.00 | 1.03% | 139 |
| Sep 10, 2026 | 7,733.30 | 7,786.19 | 7,733.30 | 7,756.00 | 7,756.00 | -1.88% | 615 |
| Sep 9, 2026 | 7,942.99 | 7,988.00 | 7,850.00 | 7,904.55 | 7,904.55 | -0.96% | 1,142 |
| Sep 8, 2026 | 7,800.00 | 7,985.50 | 7,800.00 | 7,981.42 | 7,981.42 | 3.92% | 2,716 |
| Sep 4, 2026 | 7,730.00 | 7,730.00 | 7,622.35 | 7,680.00 | 7,680.00 | 5.21% | 6,177 |
| Sep 3, 2026 | 7,243.00 | 7,418.89 | 7,243.00 | 7,300.00 | 7,300.00 | -1.95% | 4,645 |
| Sep 2, 2026 | 7,428.50 | 7,470.00 | 7,421.60 | 7,444.96 | 7,444.96 | -0.77% | 1,864 |
| Sep 1, 2026 | 7,568.00 | 7,584.80 | 7,491.50 | 7,502.81 | 7,502.81 | -3.91% | 6,197 |
| Aug 31, 2026 | 7,796.00 | 7,808.00 | 7,780.32 | 7,808.00 | 7,808.00 | -1.08% | 278 |
| Aug 28, 2026 | 7,950.01 | 7,950.01 | 7,870.00 | 7,893.04 | 7,893.04 | -3.32% | 460 |
| Aug 27, 2026 | 8,085.10 | 8,164.10 | 8,060.00 | 8,164.10 | 8,164.10 | 0.30% | 65 |
| Aug 26, 2026 | 8,041.00 | 8,139.31 | 8,041.00 | 8,139.31 | 8,139.31 | 0.70% | 1,282 |
| Aug 25, 2026 | 8,083.00 | 8,083.00 | 8,083.00 | 8,083.00 | 8,083.00 | -1.49% | 27 |
| Aug 24, 2026 | 8,150.00 | 8,205.00 | 8,150.00 | 8,205.00 | 8,205.00 | -0.18% | 1,924 |
| Aug 21, 2026 | 8,250.00 | 8,290.00 | 8,196.00 | 8,220.00 | 8,220.00 | -0.96% | 135 |
| Aug 20, 2026 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.27% | 1,481 |
| Aug 19, 2026 | 8,350.00 | 8,415.40 | 8,350.00 | 8,415.40 | 8,406.41 | -3.26% | 954 |