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