Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 7,515.00
+145.00 (1.97%)
Last updated: May 22, 2026, 9:02 AM CST
BMV:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,355.00 | 7,370.00 | 7,355.00 | 7,370.00 | 7,370.00 | 0.21% | 1,343 |
| May 20, 2026 | 7,347.68 | 7,357.40 | 7,347.68 | 7,354.55 | 7,345.39 | 5.67% | 6,068 |
| May 19, 2026 | 7,145.00 | 7,145.00 | 6,850.00 | 6,960.00 | 6,951.33 | -2.59% | 65 |
| May 18, 2026 | 7,550.00 | 7,550.00 | 7,000.00 | 7,145.00 | 7,136.10 | -6.17% | 42 |
| May 15, 2026 | 7,700.00 | 7,700.00 | 7,344.70 | 7,615.00 | 7,605.51 | -0.36% | 781 |
| May 14, 2026 | 7,660.00 | 7,685.00 | 7,585.00 | 7,642.59 | 7,633.07 | 1.68% | 2,942 |
| May 13, 2026 | 7,372.00 | 7,516.00 | 7,372.00 | 7,516.00 | 7,506.64 | 1.97% | 35 |
| May 12, 2026 | 7,251.90 | 7,371.00 | 7,220.00 | 7,371.00 | 7,361.82 | -3.76% | 77 |
| May 11, 2026 | 7,575.00 | 7,700.00 | 7,570.00 | 7,659.15 | 7,649.61 | 2.26% | 1,068 |
| May 8, 2026 | 7,458.00 | 7,523.00 | 7,450.00 | 7,490.00 | 7,480.67 | 5.87% | 1,545 |
| May 7, 2026 | 7,400.00 | 7,400.00 | 7,074.00 | 7,075.00 | 7,066.19 | -4.14% | 690 |
| May 6, 2026 | 7,400.00 | 7,400.00 | 7,380.58 | 7,380.58 | 7,371.39 | 3.22% | 364 |
| May 5, 2026 | 7,105.00 | 7,239.99 | 7,105.00 | 7,150.00 | 7,141.09 | 4.23% | 308 |
| May 4, 2026 | 6,861.00 | 6,861.00 | 6,860.00 | 6,860.00 | 6,851.45 | - | 3,465 |
| Apr 30, 2026 | 6,776.10 | 6,914.00 | 6,776.10 | 6,860.00 | 6,851.45 | 3.31% | 373 |
| Apr 29, 2026 | 6,634.00 | 6,640.00 | 6,626.00 | 6,640.00 | 6,631.73 | -0.67% | 259 |
| Apr 28, 2026 | 6,670.00 | 6,709.00 | 6,625.00 | 6,685.00 | 6,676.67 | -4.77% | 296 |
| Apr 27, 2026 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,011.26 | -3.54% | 75 |
| Apr 24, 2026 | 7,218.50 | 7,278.00 | 7,218.50 | 7,278.00 | 7,268.93 | 4.49% | 1,034 |
| Apr 23, 2026 | 7,008.00 | 7,008.00 | 6,965.00 | 6,965.00 | 6,956.32 | -0.61% | 123 |
| Apr 22, 2026 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 6,999.27 | 2.16% | 13 |
| Apr 21, 2026 | 6,848.00 | 6,860.00 | 6,839.00 | 6,860.00 | 6,851.45 | 0.73% | 256 |
| Apr 20, 2026 | 6,810.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,801.52 | 0.35% | 56 |
| Apr 17, 2026 | 6,816.00 | 6,816.70 | 6,786.00 | 6,786.00 | 6,777.55 | 1.04% | 260 |
| Apr 16, 2026 | 6,780.00 | 6,780.00 | 6,715.99 | 6,715.99 | 6,707.62 | -0.50% | 1,046 |
| Apr 15, 2026 | 6,674.00 | 6,750.00 | 6,674.00 | 6,750.00 | 6,741.59 | -1.18% | 996 |
| Apr 14, 2026 | 6,800.00 | 6,835.00 | 6,800.00 | 6,830.40 | 6,821.89 | 0.36% | 197 |
| Apr 13, 2026 | 6,840.00 | 6,902.00 | 6,761.01 | 6,805.70 | 6,797.22 | -1.08% | 5,085 |
| Apr 9, 2026 | 6,841.92 | 6,880.00 | 6,841.92 | 6,880.00 | 6,871.43 | 1.47% | 1,353 |
| Apr 8, 2026 | 6,531.02 | 6,780.00 | 6,531.02 | 6,780.00 | 6,771.55 | 9.56% | 281 |
| Apr 7, 2026 | 6,188.56 | 6,188.56 | 6,188.56 | 6,188.56 | 6,180.85 | -0.74% | 132 |
| Apr 6, 2026 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,227.23 | -1.89% | 811 |
| Apr 1, 2026 | 6,360.00 | 6,374.00 | 6,350.00 | 6,355.00 | 6,347.08 | 5.42% | 66 |
| Mar 31, 2026 | 6,005.00 | 6,028.00 | 6,005.00 | 6,028.00 | 6,020.49 | -0.82% | 20 |
| Mar 27, 2026 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,070.43 | -0.02% | 510 |
| Mar 26, 2026 | 6,160.00 | 6,256.00 | 6,070.00 | 6,079.50 | 6,071.93 | -7.04% | 239 |
| Mar 25, 2026 | 6,585.00 | 6,585.00 | 6,540.00 | 6,540.01 | 6,531.86 | 1.40% | 379 |
| Mar 23, 2026 | 6,463.80 | 6,463.80 | 6,450.00 | 6,450.00 | 6,441.97 | 1.77% | 38 |
| Mar 20, 2026 | 6,318.00 | 6,338.00 | 6,317.00 | 6,338.00 | 6,330.11 | 1.28% | 131 |
| Mar 18, 2026 | 6,300.00 | 6,300.00 | 6,258.00 | 6,258.00 | 6,250.20 | 1.43% | 97 |
| Mar 17, 2026 | 6,146.00 | 6,192.00 | 6,133.00 | 6,170.00 | 6,162.31 | 0.41% | 284 |
| Mar 13, 2026 | 6,200.00 | 6,200.00 | 6,115.90 | 6,145.00 | 6,137.35 | 2.01% | 102 |
| Mar 12, 2026 | 6,150.00 | 6,150.00 | 6,020.00 | 6,024.00 | 6,016.50 | -2.84% | 2,974 |
| Mar 11, 2026 | 6,200.00 | 6,207.34 | 6,200.00 | 6,200.00 | 6,192.28 | 1.72% | 340 |
| Mar 10, 2026 | 6,100.00 | 6,135.40 | 6,059.00 | 6,095.34 | 6,087.75 | 4.10% | 1,088 |
| Mar 9, 2026 | 5,700.00 | 5,855.00 | 5,700.00 | 5,855.00 | 5,847.71 | -1.21% | 47 |
| Mar 6, 2026 | 5,900.00 | 5,927.00 | 5,900.00 | 5,927.00 | 5,919.62 | -2.07% | 1,063 |
| Mar 5, 2026 | 5,985.00 | 6,052.00 | 5,985.00 | 6,052.00 | 6,044.46 | -3.81% | 120 |
| Mar 4, 2026 | 6,292.48 | 6,293.00 | 6,292.00 | 6,292.00 | 6,284.16 | 1.05% | 93 |
| Mar 3, 2026 | 6,200.00 | 6,270.00 | 6,200.00 | 6,226.44 | 6,218.68 | -3.01% | 549 |