FineMat Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.05	45.05	42.20	42.20	42.20	-6.64%	1,051,549
Jun 25, 2026	48.00	48.10	45.20	45.20	45.20	-5.34%	1,876,680
Jun 24, 2026	43.30	48.45	42.90	47.75	47.75	8.28%	2,932,946
Jun 23, 2026	44.65	45.10	43.00	44.10	44.10	-1.01%	1,592,840
Jun 22, 2026	42.05	46.05	42.00	44.55	44.55	6.20%	2,896,599
Jun 18, 2026	38.50	42.10	38.50	41.95	41.95	9.39%	1,515,518
Jun 17, 2026	38.80	39.45	37.90	38.35	38.35	-1.67%	709,746
Jun 16, 2026	38.65	39.80	38.50	39.00	39.00	1.43%	652,080
Jun 15, 2026	38.90	39.80	38.35	38.45	38.45	0.39%	467,389
Jun 12, 2026	38.55	38.70	37.50	38.30	38.30	1.46%	668,010
Jun 11, 2026	37.00	38.90	36.75	37.75	37.75	0.67%	1,013,729
Jun 10, 2026	39.80	40.30	37.50	37.50	37.50	-6.95%	1,441,986
Jun 9, 2026	40.70	41.30	39.60	40.30	40.30	-2.18%	1,311,237
Jun 8, 2026	41.20	42.50	41.20	41.20	41.20	-9.95%	1,386,774
Jun 5, 2026	44.30	46.95	44.00	45.75	45.75	2.23%	5,078,161
Jun 4, 2026	42.55	45.80	41.10	44.75	44.75	5.79%	4,437,139
Jun 3, 2026	47.45	47.50	42.25	42.30	42.30	-2.65%	4,167,633
Jun 2, 2026	41.20	43.45	37.75	43.45	43.45	10.00%	7,095,646
Jun 1, 2026	38.50	41.00	38.50	39.50	39.50	4.91%	3,294,169
May 29, 2026	37.00	38.20	36.10	37.65	37.65	4.01%	3,943,761
May 28, 2026	36.45	37.30	34.75	36.20	36.20	-0.96%	2,446,055
May 27, 2026	34.30	37.80	33.60	36.55	36.55	6.10%	2,472,486
May 26, 2026	34.80	34.80	33.20	34.45	34.45	-1.01%	450,603
May 25, 2026	35.00	35.30	33.85	34.80	34.80	1.75%	942,454
May 22, 2026	31.60	34.95	31.35	34.20	34.20	7.55%	1,211,749
May 21, 2026	31.50	32.15	31.35	31.80	31.80	1.44%	160,171
May 20, 2026	30.75	31.45	30.75	31.35	31.35	1.46%	107,082
May 19, 2026	31.65	31.80	30.50	30.90	30.90	-2.22%	252,620
May 18, 2026	31.70	32.95	31.15	31.60	31.60	-0.32%	516,356
May 15, 2026	30.45	33.00	30.25	31.70	31.70	5.67%	1,719,654
May 14, 2026	30.80	30.80	29.80	30.00	30.00	-2.28%	274,868
May 13, 2026	30.75	30.85	30.30	30.70	30.70	-0.16%	202,498
May 12, 2026	31.25	31.25	30.35	30.75	30.75	-1.44%	280,620
May 11, 2026	32.80	32.80	30.70	31.20	31.20	-5.17%	601,389
May 8, 2026	31.05	33.50	30.80	32.90	32.90	5.96%	1,623,770
May 7, 2026	31.00	31.25	30.65	31.05	31.05	1.31%	238,851
May 6, 2026	31.55	31.60	30.25	30.65	30.65	-2.08%	319,768
May 5, 2026	30.70	31.40	30.60	31.30	31.30	1.95%	179,398
May 4, 2026	30.90	31.20	30.40	30.70	30.70	-0.49%	183,837
Apr 30, 2026	30.90	31.10	30.70	30.85	30.85	0.82%	166,627
Apr 29, 2026	30.40	30.80	30.10	30.60	30.60	0.82%	140,236
Apr 28, 2026	30.20	30.35	29.80	30.35	30.35	0.50%	103,731
Apr 27, 2026	30.80	30.80	29.60	30.20	30.20	0.17%	188,073
Apr 24, 2026	31.00	31.40	30.15	30.15	30.15	-2.90%	235,007
Apr 23, 2026	32.95	32.95	30.10	31.05	31.05	-4.90%	420,358
Apr 22, 2026	32.70	33.15	32.50	32.65	32.65	0.77%	380,976
Apr 21, 2026	32.20	32.45	32.10	32.40	32.40	1.25%	344,370
Apr 20, 2026	31.30	32.45	31.30	32.00	32.00	2.56%	488,908
Apr 17, 2026	31.25	31.35	31.00	31.20	31.20	0.81%	183,797
Apr 16, 2026	30.60	31.00	30.45	30.95	30.95	1.98%	188,642