Skip to main content
Applied Materials, Inc. (BMV:AMAT)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,052.00
-240.00 (-3.81%)
At close: Mar 5, 2026

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20266,292.486,293.006,292.006,292.006,292.001.05%93
Mar 3, 20266,200.006,270.006,200.006,226.446,226.44-3.01%549
Feb 27, 20266,420.006,420.006,420.006,420.006,420.00-0.23%1,178
Feb 26, 20266,535.006,535.006,416.206,434.996,434.99-4.99%1,863
Feb 25, 20266,657.256,773.006,657.256,773.006,773.004.55%465
Feb 24, 20266,500.006,500.006,478.056,478.056,478.050.79%3,363
Feb 23, 20266,433.486,433.486,427.206,427.206,427.201.06%21,190
Feb 19, 20266,286.006,360.006,286.006,360.006,360.00-0.33%398
Feb 18, 20266,238.706,391.006,238.706,380.816,372.933.70%226
Feb 17, 20266,170.006,229.996,027.706,153.436,145.83-0.17%65,676
Feb 13, 20266,400.006,455.006,131.006,164.006,156.387.91%466
Feb 12, 20265,829.005,829.005,647.005,712.005,704.94-1.59%589
Feb 11, 20265,805.005,805.005,804.005,804.005,796.831.44%660
Feb 10, 20265,633.365,741.005,633.365,721.405,714.332.17%63
Feb 6, 20265,504.585,599.995,504.585,599.995,593.076.67%279
Feb 5, 20265,200.005,250.005,139.505,250.005,243.515.02%1,702
Feb 4, 20265,450.415,450.414,999.004,999.004,992.82-7.51%175
Feb 3, 20265,840.005,840.005,405.005,405.005,398.32-4.34%1,464
Jan 30, 20265,885.305,885.305,650.005,650.005,643.02-3.00%500
Jan 29, 20265,802.005,824.945,802.005,824.945,817.740.60%997
Jan 28, 20265,870.005,870.005,790.005,790.005,782.854.32%40
Jan 26, 20265,530.005,550.005,530.005,550.005,543.14-1.33%40
Jan 23, 20265,532.005,625.005,532.005,625.005,618.05-0.09%20
Jan 22, 20265,630.005,630.005,630.005,630.005,623.04-0.95%29
Jan 21, 20265,621.905,719.005,550.005,684.005,676.981.50%87
Jan 20, 20265,640.975,640.975,587.005,600.005,593.08-2.71%206
Jan 16, 20265,800.005,800.005,740.005,755.975,748.865.98%2,205
Jan 13, 20265,450.005,450.005,431.195,431.195,424.48-1.54%964
Jan 12, 20265,510.005,516.005,510.005,516.005,509.183.88%74
Jan 9, 20265,275.005,310.005,275.005,310.005,303.440.19%153
Jan 7, 20265,300.005,300.005,300.005,300.005,293.450.25%11
Jan 6, 20265,274.005,287.005,267.005,287.005,280.473.06%283
Jan 5, 20264,980.005,130.004,980.005,130.005,123.669.90%79
Dec 31, 20254,668.004,668.004,668.004,668.004,662.23-0.58%8
Dec 30, 20254,694.004,695.004,694.004,695.004,689.202.27%147
Dec 18, 20254,591.004,591.004,591.004,591.004,585.332.09%5
Dec 17, 20254,497.704,497.704,496.904,496.904,491.34-3.10%189
Dec 16, 20254,659.604,664.644,610.004,641.004,635.27-1.36%779
Dec 15, 20254,705.004,705.004,705.004,705.004,699.19-3.39%19
Dec 11, 20254,802.004,870.004,802.004,870.004,863.98-2.60%226
Dec 10, 20255,000.005,000.005,000.005,000.004,993.822.23%31
Dec 8, 20254,891.004,891.004,891.004,891.004,884.960.25%16
Dec 5, 20254,879.004,879.004,879.004,879.004,872.97-0.43%15
Dec 4, 20254,880.004,900.004,880.004,900.004,893.950.01%25
Dec 3, 20254,867.004,899.444,867.004,899.444,893.393.42%347
Dec 2, 20254,737.504,737.504,737.504,737.504,731.651.88%679
Dec 1, 20254,650.004,650.004,650.004,650.004,644.251.64%41
Nov 28, 20254,560.004,575.004,560.004,575.004,569.35-0.97%40
Nov 26, 20254,450.004,622.004,450.004,620.004,614.294.72%4,507
Nov 25, 20254,322.004,411.794,322.004,411.794,406.345.04%124
Nov 24, 20254,199.994,199.994,199.994,199.994,194.80-1.48%33
Nov 19, 20254,237.854,263.004,237.854,263.004,249.303.10%129
Nov 18, 20254,140.004,140.004,134.954,134.954,121.667.40%1,349
Nov 14, 20253,850.003,850.003,850.003,850.003,837.63-5.31%12
Nov 13, 20254,087.004,087.004,066.004,066.004,052.94-3.33%425
Nov 12, 20254,206.004,206.004,206.004,206.004,192.490.93%15
Nov 11, 20254,167.284,167.284,167.284,167.284,153.89-1.13%12
Nov 10, 20254,215.004,215.004,215.004,215.004,201.461.69%86
Nov 7, 20254,255.004,255.004,145.004,145.004,131.68-6.37%2,271
Nov 6, 20254,427.004,427.004,427.004,427.004,412.78-1.07%52
Nov 5, 20254,414.994,487.004,414.994,475.004,460.621.36%387
Nov 3, 20254,349.004,415.004,349.004,415.004,400.81-0.23%732
Oct 31, 20254,420.004,425.004,420.004,425.004,410.780.57%252
Oct 30, 20254,400.004,400.004,400.004,400.004,385.861.38%18
Oct 29, 20254,289.174,340.004,289.174,340.004,326.053.58%98
Oct 28, 20254,214.064,214.064,190.004,190.004,176.54-1.64%2,433
Oct 27, 20254,312.104,320.004,260.004,260.004,246.310.50%1,064
Oct 24, 20254,132.814,239.004,132.814,239.004,225.384.80%103
Oct 22, 20254,080.004,090.004,045.004,045.004,032.00-3.00%193
Oct 21, 20254,182.384,182.384,170.004,170.004,156.60-1.77%72
Oct 20, 20254,245.004,245.004,245.004,245.004,231.362.04%310
Oct 17, 20254,200.004,200.004,100.004,160.004,146.63-0.97%403
Oct 16, 20254,200.704,200.704,200.704,200.704,187.20-0.11%21
Oct 15, 20254,168.944,205.464,158.134,205.464,191.952.80%3,132
Oct 14, 20254,051.004,096.234,051.004,091.004,077.851.34%189
Oct 13, 20254,080.004,080.004,037.004,037.004,024.03-0.35%42
Oct 10, 20254,046.004,143.104,045.004,051.004,037.98-0.07%637
Oct 9, 20253,960.004,060.003,960.004,054.004,040.973.08%87
Oct 8, 20253,932.743,932.743,932.743,932.743,920.10-2.49%1,539
Oct 7, 20254,150.004,150.004,033.034,033.034,020.07-2.18%1,038
Oct 6, 20254,134.004,134.004,123.004,123.004,109.752.89%471
Oct 3, 20254,032.004,108.004,007.234,007.233,994.35-2.50%1,475
Oct 2, 20254,000.004,110.004,000.004,110.004,096.792.75%14
Oct 1, 20253,875.004,000.003,875.004,000.003,987.158.11%798
Sep 30, 20253,700.003,700.003,700.003,700.003,688.11-2.89%152
Sep 29, 20253,810.003,810.003,810.003,810.003,797.761.46%151
Sep 26, 20253,700.003,762.003,700.003,755.003,742.931.49%1,003
Sep 25, 20253,685.003,700.003,685.003,700.003,688.11-0.40%66
Sep 24, 20253,730.003,730.003,703.833,715.003,703.060.41%5,186
Sep 23, 20253,730.003,730.003,666.003,700.003,688.110.82%62
Sep 22, 20253,600.003,669.993,600.003,669.993,658.204.45%157
Sep 19, 20253,508.003,513.713,470.003,513.713,502.421.06%23,720
Sep 18, 20253,300.003,500.003,300.003,476.703,465.536.26%749
Sep 17, 20253,233.123,273.003,233.123,271.863,261.354.47%653
Sep 15, 20253,101.003,137.303,101.003,132.003,121.940.74%167
Sep 12, 20253,109.003,109.003,109.003,109.003,099.01-1.27%137
Sep 11, 20253,079.203,155.003,079.203,149.003,138.883.84%626
Sep 10, 20253,063.543,063.543,032.503,032.503,022.760.08%1,692
Sep 9, 20253,056.003,056.003,030.003,030.003,020.26-0.85%1,035
Sep 8, 20253,056.003,056.003,056.003,056.003,046.180.86%16