FineMat Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.00	30.40	29.40	30.00	30.00	-6.25%	447,979
Mar 6, 2026	31.85	32.25	31.50	32.00	32.00	0.16%	98,728
Mar 5, 2026	31.25	32.85	31.25	31.95	31.95	2.40%	202,143
Mar 4, 2026	33.00	33.00	30.90	31.20	31.20	-6.87%	325,430
Mar 3, 2026	35.15	35.25	33.25	33.50	33.50	-4.42%	547,593
Mar 2, 2026	34.80	36.35	34.15	35.05	35.05	1.30%	1,110,229
Feb 26, 2026	35.50	35.75	34.55	34.60	34.60	-0.86%	429,475
Feb 25, 2026	33.65	36.45	33.30	34.90	34.90	3.71%	1,594,066
Feb 24, 2026	33.80	34.25	33.65	33.65	33.65	-0.59%	211,106
Feb 23, 2026	32.80	34.25	32.75	33.85	33.85	3.20%	358,368
Feb 11, 2026	32.75	33.20	32.45	32.80	32.80	0.15%	96,937
Feb 10, 2026	33.00	33.40	32.45	32.75	32.75	-0.91%	173,146
Feb 9, 2026	32.80	33.90	32.50	33.05	33.05	2.32%	263,019
Feb 6, 2026	33.35	33.35	31.80	32.30	32.30	-4.01%	200,908
Feb 5, 2026	33.65	34.70	33.30	33.65	33.65	-0.44%	205,106
Feb 4, 2026	33.95	33.95	33.35	33.80	33.80	-0.44%	146,687
Feb 3, 2026	34.30	34.30	33.45	33.95	33.95	-0.15%	137,998
Feb 2, 2026	33.85	34.40	33.35	34.00	34.00	-1.16%	202,795
Jan 30, 2026	34.50	34.50	33.50	34.40	34.40	-1.15%	242,021
Jan 29, 2026	35.10	35.55	34.00	34.80	34.80	-2.66%	339,102
Jan 28, 2026	36.25	36.55	35.65	35.75	35.75	-1.11%	360,266
Jan 27, 2026	36.10	36.25	35.35	36.15	36.15	0.14%	277,052
Jan 26, 2026	36.25	36.45	35.90	36.10	36.10	-1.23%	291,181
Jan 23, 2026	37.05	37.95	36.15	36.55	36.55	-1.62%	607,184
Jan 22, 2026	36.45	37.65	36.20	37.15	37.15	2.48%	765,432
Jan 21, 2026	35.80	36.55	35.60	36.25	36.25	-0.68%	544,490
Jan 20, 2026	36.10	38.50	36.10	36.50	36.50	1.53%	1,605,999
Jan 19, 2026	34.40	36.25	34.40	35.95	35.95	6.36%	1,130,895
Jan 16, 2026	33.75	34.45	33.75	33.80	33.80	0.90%	366,476
Jan 15, 2026	33.40	34.00	33.05	33.50	33.50	-0.30%	242,580
Jan 14, 2026	33.00	34.00	32.85	33.60	33.60	2.44%	271,619
Jan 13, 2026	33.90	34.00	32.40	32.80	32.80	-2.09%	321,447
Jan 12, 2026	34.50	34.55	33.25	33.50	33.50	-0.30%	396,791
Jan 9, 2026	32.40	33.75	32.00	33.60	33.60	4.02%	292,290
Jan 8, 2026	34.00	34.00	32.25	32.30	32.30	-4.15%	458,771
Jan 7, 2026	34.60	34.60	33.25	33.70	33.70	-2.32%	654,173
Jan 6, 2026	35.10	35.25	33.90	34.50	34.50	-1.71%	697,702
Jan 5, 2026	36.90	37.00	35.05	35.10	35.10	3.54%	2,680,450
Jan 2, 2026	31.45	33.90	31.25	33.90	33.90	9.89%	687,631
Dec 31, 2025	31.00	31.55	30.70	30.85	30.85	0.16%	561,176
Dec 30, 2025	32.00	32.10	29.80	30.80	30.80	-1.75%	1,759,250
Dec 29, 2025	31.35	31.35	30.60	31.35	31.35	10.00%	790,514
Dec 26, 2025	28.50	28.85	28.15	28.50	28.50	-	119,739
Dec 24, 2025	28.60	29.20	28.50	28.50	28.50	-0.35%	97,383
Dec 23, 2025	28.60	28.90	28.35	28.60	28.60	-	97,666
Dec 22, 2025	28.65	28.90	28.60	28.60	28.60	-1.72%	141,320
Dec 19, 2025	28.35	29.10	28.35	29.10	29.10	1.57%	62,896
Dec 18, 2025	28.20	28.65	28.05	28.65	28.65	0.88%	85,415
Dec 17, 2025	28.50	28.85	28.40	28.40	28.40	-0.18%	55,623
Dec 16, 2025	28.90	28.90	28.00	28.45	28.45	-1.39%	162,345