Applied Materials, Inc. (BMV:AMAT)
Mexico · Delayed Price · Currency is MXN 7,808.00
-92.00 (-1.16%)
At close: Aug 31, 2026
BMV:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 574 |
| Aug 21, 2026 | 8,250.00 | 8,290.00 | 8,196.00 | 8,220.00 | 8,220.00 | -0.96% | 132 |
| Aug 20, 2026 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.27% | 279 |
| Aug 19, 2026 | 8,350.00 | 8,415.40 | 8,350.00 | 8,415.40 | 8,406.41 | -3.26% | 954 |
| Aug 18, 2026 | 8,650.00 | 8,699.00 | 8,622.85 | 8,699.00 | 8,689.70 | -4.64% | 1,224 |
| Aug 17, 2026 | 8,879.00 | 9,171.00 | 8,879.00 | 9,121.86 | 9,112.11 | 5.70% | 1,921 |
| Aug 14, 2026 | 8,725.00 | 8,881.59 | 8,571.00 | 8,630.02 | 8,620.80 | -5.10% | 1,338 |
| Aug 13, 2026 | 9,400.00 | 9,574.28 | 9,081.59 | 9,093.70 | 9,083.98 | -2.83% | 4,333 |
| Aug 12, 2026 | 9,380.00 | 9,600.00 | 9,348.00 | 9,358.72 | 9,348.72 | 3.64% | 491 |
| Aug 11, 2026 | 9,067.00 | 9,067.00 | 9,014.00 | 9,030.00 | 9,020.35 | 0.52% | 211 |
| Aug 10, 2026 | 9,000.00 | 9,073.00 | 8,970.01 | 8,982.96 | 8,973.36 | -3.31% | 149 |
| Aug 7, 2026 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,280.07 | 0.02% | 8 |
| Aug 5, 2026 | 9,234.90 | 9,288.00 | 9,234.90 | 9,288.00 | 9,278.07 | -1.71% | 162 |
| Aug 4, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,439.90 | 5.76% | 4,387 |
| Aug 3, 2026 | 8,804.00 | 8,935.00 | 8,804.00 | 8,935.00 | 8,925.45 | 0.34% | 6,332 |
| Jul 31, 2026 | 8,956.17 | 8,956.17 | 8,905.00 | 8,905.00 | 8,895.48 | 2.29% | 6,721 |
| Jul 30, 2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,706.00 | 8,696.70 | 10.58% | 684 |
| Jul 29, 2026 | 7,972.00 | 7,972.00 | 7,770.00 | 7,873.00 | 7,864.59 | -6.38% | 1,029 |
| Jul 28, 2026 | 8,230.00 | 8,409.70 | 8,230.00 | 8,409.70 | 8,400.71 | -4.22% | 620 |
| Jul 27, 2026 | 9,400.00 | 9,400.00 | 8,780.00 | 8,780.00 | 8,770.62 | -8.55% | 328 |
| Jul 24, 2026 | 9,564.00 | 9,657.20 | 9,563.00 | 9,601.16 | 9,590.90 | -1.71% | 9,335 |
| Jul 23, 2026 | 9,972.00 | 9,972.00 | 9,768.65 | 9,768.65 | 9,758.21 | 0.19% | 914 |
| Jul 22, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,739.58 | -1.52% | 638 |
| Jul 21, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,889.42 | 5.88% | 72 |
| Jul 20, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,340.01 | 0.65% | 1,674 |
| Jul 17, 2026 | 9,285.47 | 9,496.00 | 9,285.00 | 9,290.00 | 9,280.07 | -5.37% | 2,109 |
| Jul 16, 2026 | 9,998.99 | 9,998.99 | 9,800.00 | 9,817.22 | 9,806.73 | -2.26% | 571 |
| Jul 15, 2026 | 10,350.00 | 10,350.00 | 10,001.00 | 10,044.00 | 10,033.26 | -2.96% | 809 |
| Jul 14, 2026 | 10,578.00 | 10,578.00 | 10,318.00 | 10,350.00 | 10,338.94 | 2.68% | 1,508 |
| Jul 13, 2026 | 10,058.61 | 10,300.00 | 10,058.61 | 10,080.00 | 10,069.23 | -5.13% | 291 |
| Jul 10, 2026 | 10,269.00 | 10,625.00 | 10,269.00 | 10,625.00 | 10,613.64 | 2.59% | 3,842 |
| Jul 9, 2026 | 10,800.00 | 11,000.00 | 10,356.50 | 10,356.50 | 10,345.43 | 3.56% | 513 |
| Jul 8, 2026 | 10,105.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,989.31 | 4.35% | 265 |
| Jul 7, 2026 | 9,669.00 | 9,690.00 | 9,453.00 | 9,583.00 | 9,572.76 | -7.95% | 293 |
| Jul 6, 2026 | 10,800.00 | 10,800.00 | 10,377.00 | 10,410.47 | 10,399.34 | -0.52% | 771 |
| Jul 2, 2026 | 10,620.00 | 10,620.00 | 10,278.00 | 10,464.99 | 10,453.81 | -8.38% | 1,047 |
| Jul 1, 2026 | 11,880.00 | 11,900.00 | 11,251.00 | 11,422.00 | 11,409.79 | -11.25% | 3,195 |
| Jun 30, 2026 | 12,234.61 | 12,920.96 | 12,234.61 | 12,869.81 | 12,856.05 | 6.37% | 22,059 |
| Jun 29, 2026 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 12,086.07 | 8.51% | 23 |
| Jun 26, 2026 | 11,476.15 | 11,476.15 | 11,070.00 | 11,150.00 | 11,138.08 | -2.19% | 391 |
| Jun 25, 2026 | 11,102.38 | 11,500.00 | 10,790.01 | 11,400.00 | 11,387.82 | 10.30% | 1,720 |
| Jun 24, 2026 | 10,335.00 | 10,335.00 | 10,096.00 | 10,335.00 | 10,323.95 | 0.34% | 22 |
| Jun 23, 2026 | 10,675.00 | 10,675.00 | 10,175.00 | 10,300.00 | 10,288.99 | -4.85% | 485 |
| Jun 22, 2026 | 10,917.00 | 10,955.00 | 10,806.00 | 10,825.00 | 10,813.43 | 0.69% | 415 |
| Jun 18, 2026 | 10,894.00 | 10,894.00 | 10,674.90 | 10,750.39 | 10,738.90 | 3.68% | 124 |