Skip to main content
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,879.00
-21.00 (-0.43%)
At close: Dec 5, 2025

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,879.004,879.004,879.004,879.004,879.00-0.43%15
Dec 4, 20254,880.004,900.004,880.004,900.004,900.000.01%25
Dec 3, 20254,867.004,899.444,867.004,899.444,899.443.42%347
Dec 2, 20254,737.504,737.504,737.504,737.504,737.501.88%679
Dec 1, 20254,650.004,650.004,650.004,650.004,650.001.64%41
Nov 28, 20254,560.004,575.004,560.004,575.004,575.00-0.97%40
Nov 26, 20254,450.004,622.004,450.004,620.004,620.004.72%4,507
Nov 25, 20254,322.004,411.794,322.004,411.794,411.795.04%124
Nov 24, 20254,199.994,199.994,199.994,199.994,199.99-1.48%33
Nov 19, 20254,237.854,263.004,237.854,263.004,254.563.10%129
Nov 18, 20254,140.004,140.004,134.954,134.954,126.767.40%1,349
Nov 14, 20253,850.003,850.003,850.003,850.003,842.38-5.31%12
Nov 13, 20254,087.004,087.004,066.004,066.004,057.95-3.33%425
Nov 12, 20254,206.004,206.004,206.004,206.004,197.670.93%15
Nov 11, 20254,167.284,167.284,167.284,167.284,159.03-1.13%12
Nov 10, 20254,215.004,215.004,215.004,215.004,206.651.69%86
Nov 7, 20254,255.004,255.004,145.004,145.004,136.79-6.37%2,271
Nov 6, 20254,427.004,427.004,427.004,427.004,418.23-1.07%52
Nov 5, 20254,414.994,487.004,414.994,475.004,466.141.36%387
Nov 3, 20254,349.004,415.004,349.004,415.004,406.26-0.23%732
Oct 31, 20254,420.004,425.004,420.004,425.004,416.240.57%252
Oct 30, 20254,400.004,400.004,400.004,400.004,391.291.38%18
Oct 29, 20254,289.174,340.004,289.174,340.004,331.413.58%98
Oct 28, 20254,214.064,214.064,190.004,190.004,181.70-1.64%2,433
Oct 27, 20254,312.104,320.004,260.004,260.004,251.570.50%1,064
Oct 24, 20254,132.814,239.004,132.814,239.004,230.614.80%103
Oct 22, 20254,080.004,090.004,045.004,045.004,036.99-3.00%193
Oct 21, 20254,182.384,182.384,170.004,170.004,161.74-1.77%72
Oct 20, 20254,245.004,245.004,245.004,245.004,236.592.04%310
Oct 17, 20254,200.004,200.004,100.004,160.004,151.76-0.97%403
Oct 16, 20254,200.704,200.704,200.704,200.704,192.38-0.11%21
Oct 15, 20254,168.944,205.464,158.134,205.464,197.132.80%3,132
Oct 14, 20254,051.004,096.234,051.004,091.004,082.901.34%189
Oct 13, 20254,080.004,080.004,037.004,037.004,029.01-0.35%42
Oct 10, 20254,046.004,143.104,045.004,051.004,042.98-0.07%637
Oct 9, 20253,960.004,060.003,960.004,054.004,045.973.08%87
Oct 8, 20253,932.743,932.743,932.743,932.743,924.95-2.49%1,539
Oct 7, 20254,150.004,150.004,033.034,033.034,025.04-2.18%1,038
Oct 6, 20254,134.004,134.004,123.004,123.004,114.842.89%471
Oct 3, 20254,032.004,108.004,007.234,007.233,999.30-2.50%1,475
Oct 2, 20254,000.004,110.004,000.004,110.004,101.862.75%14
Oct 1, 20253,875.004,000.003,875.004,000.003,992.088.11%798
Sep 30, 20253,700.003,700.003,700.003,700.003,692.67-2.89%152
Sep 29, 20253,810.003,810.003,810.003,810.003,802.461.46%151
Sep 26, 20253,700.003,762.003,700.003,755.003,747.571.49%1,003
Sep 25, 20253,685.003,700.003,685.003,700.003,692.67-0.40%66
Sep 24, 20253,730.003,730.003,703.833,715.003,707.640.41%5,186
Sep 23, 20253,730.003,730.003,666.003,700.003,692.670.82%62
Sep 22, 20253,600.003,669.993,600.003,669.993,662.724.45%157
Sep 19, 20253,508.003,513.713,470.003,513.713,506.751.06%23,720
Sep 18, 20253,300.003,500.003,300.003,476.703,469.826.26%749
Sep 17, 20253,233.123,273.003,233.123,271.863,265.384.47%653
Sep 15, 20253,101.003,137.303,101.003,132.003,125.800.74%167
Sep 12, 20253,109.003,109.003,109.003,109.003,102.84-1.27%137
Sep 11, 20253,079.203,155.003,079.203,149.003,142.763.84%626
Sep 10, 20253,063.543,063.543,032.503,032.503,026.500.08%1,692
Sep 9, 20253,056.003,056.003,030.003,030.003,024.00-0.85%1,035
Sep 8, 20253,056.003,056.003,056.003,056.003,049.950.86%16
Sep 5, 20252,980.003,030.002,980.003,030.003,024.001.92%364
Sep 4, 20252,962.772,989.102,962.772,972.932,967.042.31%1,256
Sep 3, 20252,930.472,930.472,894.002,905.702,899.95-3.91%431
Sep 2, 20252,951.253,023.992,925.603,023.993,018.000.98%160
Aug 29, 20253,003.003,003.002,978.002,994.602,988.67-3.13%1,583
Aug 28, 20253,095.003,095.003,061.003,091.253,085.130.76%1,081
Aug 27, 20253,060.003,070.003,060.003,067.913,061.84-0.04%237
Aug 26, 20253,030.003,070.003,030.003,069.053,062.971.30%91
Aug 25, 20252,998.003,030.002,998.003,029.603,023.60-0.34%86
Aug 22, 20253,062.003,062.003,040.003,040.003,033.981.47%1,171
Aug 21, 20253,000.003,000.002,995.252,996.002,990.07-0.13%534
Aug 20, 20253,000.003,000.002,975.002,999.992,985.44-1.95%139
Aug 19, 20253,094.643,100.003,043.003,059.503,044.66-0.53%834
Aug 18, 20253,077.773,092.983,073.913,075.713,060.791.20%416
Aug 15, 20253,099.003,121.783,035.013,039.233,024.49-14.53%24,722
Aug 14, 20253,535.003,565.653,530.003,556.003,538.750.20%77
Aug 13, 20253,548.993,549.003,548.993,549.003,531.791.37%252
Aug 12, 20253,498.003,506.003,495.213,500.923,483.941.27%261
Aug 11, 20253,449.003,500.003,449.003,457.003,440.231.02%136
Aug 8, 20253,422.003,422.003,422.003,422.003,405.400.34%119
Aug 7, 20253,404.003,410.303,404.003,410.303,393.762.63%332
Aug 6, 20253,271.773,323.003,271.773,323.003,306.88-1.21%292
Aug 5, 20253,346.003,367.003,346.003,363.763,347.45-2.07%5,907
Aug 4, 20253,412.003,440.003,412.003,435.003,418.341.01%409
Aug 1, 20253,367.003,400.563,367.003,400.563,384.07-0.10%662
Jul 31, 20253,405.003,405.003,400.003,404.003,387.49-4.68%378
Jul 30, 20253,565.003,587.003,565.003,571.003,553.680.73%2,306
Jul 29, 20253,615.003,615.003,530.003,545.003,527.81-0.48%755
Jul 28, 20253,535.003,562.003,535.003,562.003,544.732.21%192
Jul 25, 20253,445.003,484.993,426.003,484.993,468.09-0.88%608
Jul 24, 20253,497.003,516.003,497.003,516.003,498.951.36%164
Jul 23, 20253,468.503,510.003,468.013,468.693,451.87-0.89%823
Jul 22, 20253,500.003,500.003,500.003,500.003,483.03-4.39%13
Jul 21, 20253,597.103,660.793,597.103,660.793,643.043.82%78
Jul 18, 20253,592.003,592.003,526.013,526.013,508.91-2.06%210
Jul 17, 20253,612.263,612.263,600.003,600.003,582.54-0.69%61
Jul 16, 20253,605.003,625.003,605.003,625.003,607.42-3.46%39
Jul 15, 20253,750.003,760.003,750.003,755.003,736.791.76%130
Jul 11, 20253,703.003,703.003,690.003,690.003,672.10-0.27%121
Jul 10, 20253,675.003,707.503,670.313,700.003,682.061.37%1,155
Jul 9, 20253,640.003,650.003,615.003,650.003,632.300.27%17,303
Jul 8, 20253,600.003,647.003,600.003,640.003,622.352.25%364