Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 6,650.00
-370.00 (-5.27%)
Last updated: Apr 28, 2026, 10:30 AM CST
BMV:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,626.98 | 6,650.00 | 6,625.00 | 6,650.00 | - | -5.27% | - |
| Apr 27, 2026 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | -3.54% | 75 |
| Apr 24, 2026 | 7,218.50 | 7,278.00 | 7,218.50 | 7,278.00 | 7,278.00 | 4.49% | 1,034 |
| Apr 23, 2026 | 7,008.00 | 7,008.00 | 6,965.00 | 6,965.00 | 6,965.00 | -0.61% | 123 |
| Apr 22, 2026 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 2.16% | 13 |
| Apr 21, 2026 | 6,848.00 | 6,860.00 | 6,839.00 | 6,860.00 | 6,860.00 | 0.73% | 256 |
| Apr 20, 2026 | 6,810.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0.35% | 56 |
| Apr 17, 2026 | 6,816.00 | 6,816.70 | 6,786.00 | 6,786.00 | 6,786.00 | 1.04% | 260 |
| Apr 16, 2026 | 6,780.00 | 6,780.00 | 6,715.99 | 6,715.99 | 6,715.99 | -0.50% | 1,046 |
| Apr 15, 2026 | 6,674.00 | 6,750.00 | 6,674.00 | 6,750.00 | 6,750.00 | -1.18% | 996 |
| Apr 14, 2026 | 6,800.00 | 6,835.00 | 6,800.00 | 6,830.40 | 6,830.40 | 0.36% | 197 |
| Apr 13, 2026 | 6,840.00 | 6,902.00 | 6,761.01 | 6,805.70 | 6,805.70 | -1.08% | 5,085 |
| Apr 9, 2026 | 6,841.92 | 6,880.00 | 6,841.92 | 6,880.00 | 6,880.00 | 1.47% | 1,353 |
| Apr 8, 2026 | 6,531.02 | 6,780.00 | 6,531.02 | 6,780.00 | 6,780.00 | 9.56% | 281 |
| Apr 7, 2026 | 6,188.56 | 6,188.56 | 6,188.56 | 6,188.56 | 6,188.56 | -0.74% | 132 |
| Apr 6, 2026 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | -1.89% | 811 |
| Apr 1, 2026 | 6,360.00 | 6,374.00 | 6,350.00 | 6,355.00 | 6,355.00 | 5.42% | 66 |
| Mar 31, 2026 | 6,005.00 | 6,028.00 | 6,005.00 | 6,028.00 | 6,028.00 | -0.82% | 20 |
| Mar 27, 2026 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | -0.02% | 510 |
| Mar 26, 2026 | 6,160.00 | 6,256.00 | 6,070.00 | 6,079.50 | 6,079.50 | -7.04% | 239 |
| Mar 25, 2026 | 6,585.00 | 6,585.00 | 6,540.00 | 6,540.01 | 6,540.01 | 1.40% | 379 |
| Mar 23, 2026 | 6,463.80 | 6,463.80 | 6,450.00 | 6,450.00 | 6,450.00 | 1.77% | 38 |
| Mar 20, 2026 | 6,318.00 | 6,338.00 | 6,317.00 | 6,338.00 | 6,338.00 | 1.28% | 131 |
| Mar 18, 2026 | 6,300.00 | 6,300.00 | 6,258.00 | 6,258.00 | 6,258.00 | 1.43% | 97 |
| Mar 17, 2026 | 6,146.00 | 6,192.00 | 6,133.00 | 6,170.00 | 6,170.00 | 0.41% | 284 |
| Mar 13, 2026 | 6,200.00 | 6,200.00 | 6,115.90 | 6,145.00 | 6,145.00 | 2.01% | 102 |
| Mar 12, 2026 | 6,150.00 | 6,150.00 | 6,020.00 | 6,024.00 | 6,024.00 | -2.84% | 2,974 |
| Mar 11, 2026 | 6,200.00 | 6,207.34 | 6,200.00 | 6,200.00 | 6,200.00 | 1.72% | 340 |
| Mar 10, 2026 | 6,100.00 | 6,135.40 | 6,059.00 | 6,095.34 | 6,095.34 | 4.10% | 1,088 |
| Mar 9, 2026 | 5,700.00 | 5,855.00 | 5,700.00 | 5,855.00 | 5,855.00 | -1.21% | 47 |
| Mar 6, 2026 | 5,900.00 | 5,927.00 | 5,900.00 | 5,927.00 | 5,927.00 | -2.07% | 1,063 |
| Mar 5, 2026 | 5,985.00 | 6,052.00 | 5,985.00 | 6,052.00 | 6,052.00 | -3.81% | 120 |
| Mar 4, 2026 | 6,292.48 | 6,293.00 | 6,292.00 | 6,292.00 | 6,292.00 | 1.05% | 93 |
| Mar 3, 2026 | 6,200.00 | 6,270.00 | 6,200.00 | 6,226.44 | 6,226.44 | -3.01% | 549 |
| 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 |