Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 9,563.39
+871.39 (10.03%)
At close: Jun 11, 2026
BMV:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 7,850.00 | 7,850.00 | 7,744.00 | 7,797.00 | 7,797.00 | -0.80% | 102 |
| May 26, 2026 | 7,740.00 | 7,877.00 | 7,740.00 | 7,860.09 | 7,860.09 | 5.21% | 3,617 |
| May 22, 2026 | 7,520.00 | 7,520.00 | 7,471.00 | 7,471.00 | 7,471.00 | 1.37% | 1,265 |
| May 21, 2026 | 7,355.00 | 7,370.00 | 7,355.00 | 7,370.00 | 7,370.00 | 0.34% | 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 |