Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Applied Materials, Inc. (AMAT.MX)

3,060.00
+105.00
+(3.55%)
At close: May 2 at 12:18:16 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,060.003,060.003,060.003,060.003,060.009
Apr 30, 20252,955.002,955.002,955.002,955.002,955.00-
Apr 29, 20252,955.002,955.002,955.002,955.002,955.00918
Apr 28, 20252,932.002,932.002,932.002,932.002,932.0014,436
Apr 25, 20252,954.162,957.002,951.002,951.002,951.00111
Apr 24, 20252,895.002,895.002,895.002,895.002,895.0010
Apr 23, 20252,698.002,698.002,698.002,698.002,698.00-
Apr 22, 20252,707.032,707.032,698.002,698.002,698.0089
Apr 21, 20252,623.002,623.002,623.002,623.002,623.008
Apr 16, 20252,792.002,792.002,792.002,792.002,792.0010
Apr 15, 20252,908.002,925.752,907.002,925.752,925.75745
Apr 14, 20252,951.002,951.002,889.002,889.002,889.0046
Apr 11, 20252,810.002,965.002,810.002,965.002,965.001,168
Apr 10, 20252,860.832,860.832,790.002,800.002,800.00114
Apr 9, 20252,674.652,674.652,674.652,674.652,674.65-
Apr 8, 20252,890.002,890.002,674.002,674.652,674.65511
Apr 7, 20252,730.002,730.002,730.002,730.002,730.00160
Apr 4, 20252,760.002,760.002,760.002,760.002,760.00-
Apr 3, 20252,789.002,789.002,717.002,760.002,760.00384
Apr 2, 20253,006.003,006.003,006.003,006.003,006.0028
Apr 1, 20252,957.002,957.002,900.002,900.002,900.0079
Mar 31, 20252,896.002,958.002,896.002,950.002,950.00127
Mar 28, 20253,022.003,022.003,022.003,022.003,022.00-
Mar 27, 20253,022.003,022.003,019.003,022.003,022.00275
Mar 26, 20253,022.003,030.003,022.003,030.003,030.008,557
Mar 25, 20253,125.003,125.003,125.003,125.003,125.00-
Mar 24, 20253,132.003,297.003,125.003,125.003,125.0071
Mar 21, 20253,120.003,120.003,120.003,120.003,120.005
Mar 20, 20253,102.553,102.553,102.553,102.553,102.55-
Mar 19, 20253,102.553,102.553,102.553,102.553,102.55638
Mar 18, 20253,055.003,067.003,055.003,067.003,067.00141
Mar 14, 20253,045.003,045.003,045.003,045.003,045.00-
Mar 13, 20253,045.003,045.003,045.003,045.003,045.001,427
Mar 12, 20253,020.003,020.003,020.003,020.003,020.003,007
Mar 11, 20253,000.003,004.002,970.002,990.002,990.00369
Mar 10, 20253,120.003,120.003,083.003,088.203,088.2087
Mar 7, 20253,070.003,120.003,070.003,120.003,120.0057
Mar 6, 20253,184.003,184.003,184.003,184.003,184.00-
Mar 5, 20253,184.003,184.003,184.003,184.003,184.00-
Mar 4, 20253,196.363,196.363,157.003,184.003,184.006,096
Mar 3, 20253,186.003,249.993,122.003,122.003,122.004,677
Feb 28, 20253,201.003,201.003,201.003,201.003,201.004,733
Feb 27, 20253,378.003,378.003,378.003,378.003,378.00-
Feb 26, 20253,378.003,378.003,378.003,378.003,378.00-
Feb 25, 20253,378.903,425.773,378.003,378.003,378.0023,661
Feb 24, 20253,485.003,485.003,485.003,485.003,485.0022
Feb 21, 20253,582.003,582.003,582.003,582.003,582.00-
Feb 20, 2025 7.8292003 Dividend
Feb 20, 20253,590.003,600.003,582.003,582.003,582.001,338
Feb 19, 20253,519.003,571.003,519.003,567.003,566.601,902
Feb 18, 20253,455.003,487.303,450.003,485.003,484.61337
Feb 17, 20253,463.223,463.223,463.223,463.223,462.83-
Feb 14, 20253,540.003,570.003,462.003,463.223,462.831,553
Feb 13, 20253,714.163,770.003,714.163,764.003,763.581,110
Feb 12, 20253,694.003,780.003,694.003,780.003,779.5842
Feb 11, 20253,770.003,770.003,765.003,765.003,764.58239
Feb 10, 20253,765.303,780.003,765.303,780.003,779.5897
Feb 7, 20253,695.403,714.003,686.503,700.003,699.592,732
Feb 6, 20253,728.003,745.003,710.003,716.003,715.58176
Feb 5, 20253,676.003,720.003,654.003,720.003,719.58416
Feb 4, 20253,654.003,654.003,654.003,654.003,653.596,994
Jan 31, 20253,747.003,747.003,747.003,747.003,746.5815
Jan 30, 20253,636.643,725.003,636.643,725.003,724.588,198
Jan 29, 20253,625.003,625.003,581.003,600.003,599.608,399
Jan 28, 20253,574.623,574.623,574.623,574.623,574.22826
Jan 27, 20253,600.003,650.003,542.003,596.003,595.60773
Jan 24, 20253,815.003,822.003,781.003,781.003,780.5810,109
Jan 23, 20253,860.003,875.003,860.003,875.003,874.5766
Jan 22, 20254,028.004,100.004,028.004,052.004,051.55447
Jan 21, 20254,000.004,025.003,937.514,010.314,009.861,722
Jan 20, 20253,992.003,992.003,992.003,992.003,991.55-
Jan 17, 20254,000.004,000.003,920.003,992.003,991.552,144
Jan 16, 20253,800.003,972.003,790.003,925.213,924.772,601
Jan 15, 20253,650.993,669.003,620.013,665.003,664.59125
Jan 14, 20253,570.003,570.003,559.003,559.003,558.6098
Jan 13, 20253,545.003,555.003,539.993,539.993,539.59101
Jan 10, 20253,535.003,561.003,535.003,561.003,560.607,356
Jan 9, 20253,576.803,576.803,576.803,576.803,576.40-
Jan 8, 20253,639.003,639.003,576.803,576.803,576.40476
Jan 7, 20253,690.003,690.003,619.003,639.003,638.591,868
Jan 6, 20253,639.003,650.003,630.003,641.433,641.02236
Jan 3, 20253,417.003,485.003,417.003,485.003,484.6126
Jan 2, 20253,409.993,417.003,409.993,417.003,416.62121
Dec 31, 20243,407.183,407.183,403.393,403.403,403.02247
Dec 30, 20243,331.003,393.003,331.003,385.003,384.623,407
Dec 27, 20243,350.003,395.003,350.003,395.003,394.6224
Dec 26, 20243,390.003,404.003,390.003,404.003,403.6234
Dec 24, 20243,378.003,378.003,378.003,378.003,377.621,180
Dec 23, 20243,351.003,351.003,335.003,335.003,334.6361
Dec 20, 20243,235.003,306.003,235.003,293.003,292.63136
Dec 19, 20243,329.003,333.003,300.023,320.003,319.631,569
Dec 18, 20243,450.003,513.003,450.003,456.003,455.613,137
Dec 17, 20243,427.003,450.503,427.003,441.003,440.61973
Dec 16, 20243,410.003,410.003,410.003,410.003,409.62-
Dec 13, 20243,405.003,410.003,396.303,410.003,409.6210,360
Dec 11, 20243,430.003,492.503,430.003,452.003,451.61156
Dec 10, 20243,415.003,415.003,407.003,407.003,406.6240
Dec 9, 20243,473.003,474.003,473.003,474.003,473.6135
Dec 6, 20243,478.003,499.943,478.003,495.003,494.613,690
Dec 5, 20243,550.003,550.003,451.003,475.003,474.61422
Dec 4, 20243,720.003,720.003,720.003,720.003,719.58-
Dec 3, 20243,703.303,720.003,703.303,720.003,719.58117
Dec 2, 20243,648.003,745.003,648.003,730.003,729.582,455
Nov 29, 20243,603.003,603.003,500.033,594.003,593.601,001
Nov 28, 20243,493.553,493.553,493.553,493.553,493.16-
Nov 27, 20243,515.003,515.003,473.403,493.553,493.162,598
Nov 26, 20243,534.003,572.003,534.003,567.003,566.60134
Nov 25, 20243,540.003,560.003,534.503,534.503,534.1075
Nov 22, 20243,576.003,582.253,572.443,572.443,572.04187
Nov 21, 2024 7.8292003 Dividend
Nov 21, 20243,520.003,615.993,520.003,612.853,612.452,074
Nov 20, 20243,411.003,440.003,400.003,400.003,399.22375
Nov 19, 20243,400.013,430.003,350.003,400.003,399.224,992
Nov 15, 20243,515.003,539.003,438.003,444.823,444.039,275
Nov 14, 20243,800.003,820.003,790.003,795.003,794.132,728
Nov 13, 20243,772.763,773.003,760.003,760.003,759.14936
Nov 12, 20243,856.093,875.003,840.003,845.003,844.12307
Nov 11, 20243,919.863,925.003,840.003,840.003,839.121,246
Nov 8, 20243,885.003,885.003,868.003,870.003,869.11146
Nov 7, 20243,770.003,852.203,770.003,852.203,851.315,790
Nov 6, 20243,850.003,850.003,760.003,770.003,769.131,472
Nov 5, 20243,691.003,780.003,691.003,780.003,779.131,405
Nov 4, 20243,689.993,689.993,645.003,654.003,653.163,049
Nov 1, 20243,664.003,716.003,664.003,716.003,715.15748
Oct 31, 20243,630.003,630.003,615.003,615.003,614.17136
Oct 30, 20243,741.003,745.003,741.003,742.003,741.1424
Oct 29, 20243,755.603,839.003,682.813,839.003,838.121,343
Oct 28, 20243,775.003,775.003,775.003,775.003,774.13-
Oct 25, 20243,716.003,775.003,716.003,775.003,774.13378
Oct 24, 20243,649.003,649.003,649.003,649.003,648.16612
Oct 23, 20243,645.003,645.003,596.003,600.003,599.17139
Oct 22, 20243,640.003,670.003,640.003,662.003,661.161,547
Oct 21, 20243,714.463,714.463,682.003,682.003,681.15144
Oct 18, 20243,650.003,715.003,650.003,715.003,714.152,812
Oct 17, 20243,750.003,755.003,709.003,709.003,708.15473
Oct 16, 20243,770.003,770.003,675.003,675.003,674.161,973
Oct 15, 20244,215.004,215.003,750.003,750.003,749.141,083
Oct 14, 20244,082.004,150.004,082.004,150.004,149.05529
Oct 11, 20243,985.004,000.003,985.004,000.003,999.0832
Oct 10, 20243,965.003,965.003,965.003,965.003,964.0930
Oct 9, 20243,980.004,004.003,980.004,004.004,003.08524
Oct 8, 20243,903.503,903.503,883.503,883.503,882.6121
Oct 7, 20243,880.003,880.003,850.003,850.003,849.1236
Oct 4, 20243,905.013,905.013,905.013,905.013,904.1113
Oct 3, 20243,914.003,914.003,914.003,914.003,913.10-
Oct 2, 20243,946.003,946.003,914.003,914.003,913.10716
Sep 30, 20243,950.003,950.003,932.003,932.003,931.10383
Sep 27, 20244,027.004,044.004,027.004,044.004,043.07245
Sep 26, 20244,085.004,114.003,968.014,114.004,113.05374
Sep 25, 20243,850.003,930.003,830.753,899.993,899.093,082
Sep 24, 20243,810.503,819.003,810.503,819.003,818.12587
Sep 23, 20243,685.003,792.003,685.003,761.003,760.141,876
Sep 20, 20243,698.003,799.993,685.003,685.003,684.154,276
Sep 19, 20243,665.003,800.003,665.003,800.003,799.1313,459
Sep 18, 20243,674.993,674.993,640.003,665.003,664.16115
Sep 17, 20243,668.003,668.003,635.013,635.013,634.17208
Sep 13, 20243,627.003,627.003,619.903,625.003,624.17258
Sep 12, 20243,630.003,657.993,615.003,657.993,657.15474
Sep 11, 20243,632.193,660.003,589.003,660.003,659.1672
Sep 10, 20243,500.003,560.103,500.003,560.103,559.2877
Sep 9, 20243,518.003,519.003,518.003,519.003,518.192,186
Sep 6, 20243,510.003,510.003,499.993,499.993,499.1921
Sep 5, 20243,600.003,600.003,600.003,600.003,599.17-
Sep 4, 20243,620.003,650.003,600.003,600.003,599.171,574
Sep 3, 20243,721.003,721.003,632.003,639.883,639.041,667
Sep 2, 20243,812.003,812.003,812.003,812.003,811.12-
Aug 30, 20243,824.003,824.003,812.003,812.003,811.1280
Aug 29, 20243,875.003,923.003,875.003,875.003,874.112,023
Aug 28, 20243,800.003,800.003,720.003,755.013,754.15125
Aug 27, 20243,867.003,874.503,820.003,867.503,866.61160
Aug 26, 20243,830.003,830.003,790.003,819.403,818.52149
Aug 23, 20243,857.003,880.003,835.003,860.003,859.1186
Aug 22, 2024 7.8292003 Dividend
Aug 22, 20244,010.004,010.003,888.003,894.463,893.57400
Aug 21, 20244,018.004,018.003,990.004,007.514,006.19134
Aug 20, 20243,915.003,938.003,897.003,938.003,936.70147
Aug 19, 20243,860.003,910.003,860.003,910.003,908.7129
Aug 16, 20243,755.003,885.003,755.003,860.003,858.73756
Aug 15, 20243,850.003,999.963,850.003,940.013,938.71606
Aug 14, 20243,938.793,938.793,775.003,775.003,773.76272
Aug 13, 20243,801.193,889.583,791.903,824.173,822.91494
Aug 12, 20243,636.003,667.003,636.003,667.003,665.791,328
Aug 9, 20243,590.003,640.003,590.003,635.793,634.59361
Aug 8, 20243,563.823,609.003,560.003,560.003,558.831,064
Aug 7, 20243,601.003,601.003,560.003,560.003,558.83104
Aug 6, 20243,630.003,630.003,585.093,585.093,583.9127
Aug 5, 20243,503.003,636.593,503.003,551.003,549.83765
Aug 2, 20243,445.003,445.003,445.003,445.003,443.8616
Aug 1, 20243,765.513,765.513,699.003,699.003,697.7879
Jul 31, 20243,765.513,957.003,765.513,957.003,955.70160
Jul 30, 20243,855.003,855.003,707.503,707.503,706.2821
Jul 29, 20243,793.113,930.193,793.113,855.003,853.7378
Jul 26, 20243,752.003,752.003,752.003,752.003,750.7610
Jul 25, 20243,771.003,821.993,770.003,770.003,768.76238
Jul 24, 20243,945.003,945.003,825.003,825.003,823.7430
Jul 23, 20243,945.003,945.003,945.003,945.003,943.70-
Jul 22, 20243,930.003,945.003,930.003,945.003,943.7031
Jul 19, 20243,899.993,899.993,802.003,858.553,857.28681
Jul 18, 20243,900.003,919.883,900.003,919.003,917.71124
Jul 17, 20244,104.004,104.003,945.003,950.003,948.70243
Jul 16, 20244,310.004,310.004,310.004,310.004,308.5819
Jul 15, 20244,410.004,410.004,345.004,366.504,365.06108
Jul 12, 20244,325.004,362.104,325.004,347.004,345.5791
Jul 11, 20244,395.004,531.794,317.004,325.004,323.57105
Jul 10, 20244,525.004,525.004,525.004,525.004,523.51-
Jul 9, 20244,486.434,525.004,486.004,525.004,523.5140
Jul 8, 20244,420.004,421.004,406.004,406.004,404.5573
Jul 5, 20244,415.004,415.004,370.004,370.004,368.5641
Jul 4, 20244,430.004,430.004,430.004,430.004,428.54-
Jul 3, 20244,430.004,430.004,430.004,430.004,428.547
Jul 2, 20244,398.004,398.004,390.004,390.004,388.55107
Jul 1, 20244,315.004,363.004,315.004,342.004,340.57100
Jun 28, 20244,359.004,359.004,349.804,349.904,348.47112
Jun 27, 20244,350.004,350.004,305.004,305.004,303.5871
Jun 26, 20244,243.004,251.004,240.004,246.004,244.6073
Jun 25, 20244,246.004,246.004,246.004,246.004,244.6043
Jun 24, 20244,174.004,174.004,044.824,135.944,134.581,158
Jun 21, 20244,349.004,349.004,270.004,270.004,268.59253
Jun 20, 20244,470.004,470.004,391.004,395.004,393.553,127
Jun 19, 20244,492.004,492.004,492.004,492.004,490.52-
Jun 18, 20244,498.004,498.004,492.004,492.004,490.521,004
Jun 17, 20244,408.004,408.004,397.064,397.064,395.61571
Jun 14, 20244,381.004,381.004,381.004,381.004,379.56-
Jun 13, 20244,380.004,409.004,367.004,381.004,379.56351
Jun 12, 20244,461.004,469.004,400.004,400.004,398.55379
Jun 11, 20244,150.004,270.004,146.004,230.104,228.71761
Jun 10, 20244,140.004,200.004,140.004,198.104,196.72623
Jun 7, 20243,987.004,073.003,987.004,072.004,070.662,334
Jun 6, 20243,884.003,884.003,879.003,879.003,877.72379
Jun 5, 20243,840.003,927.003,840.003,927.003,925.71364
Jun 4, 20243,760.003,778.803,760.003,778.803,777.5530
Jun 3, 20243,738.003,738.003,697.003,711.003,709.78504
May 31, 20243,615.003,615.003,615.003,615.003,613.8144
May 30, 20243,690.003,690.003,682.003,682.003,680.7932
May 29, 20243,729.003,729.003,720.003,720.003,718.7790
May 28, 20243,710.303,710.303,710.303,710.303,709.08-
May 27, 20243,710.303,710.303,710.303,710.303,709.08-
May 24, 20243,710.303,710.303,710.303,710.303,709.0831
May 23, 20243,608.003,608.003,608.003,608.003,606.81-
May 22, 2024 7.8292003 Dividend
May 22, 20243,608.003,608.003,608.003,608.003,606.8116
May 21, 20243,585.003,585.003,585.003,585.003,583.426
May 20, 20243,662.003,663.003,646.003,646.003,644.3925
May 17, 20243,582.003,582.003,582.003,582.003,580.42-
May 16, 20243,609.213,610.003,582.003,582.003,580.42787
May 15, 20243,564.003,585.003,564.003,580.003,578.42717
May 14, 20243,461.113,461.113,461.113,461.113,459.5837
May 13, 20243,544.793,544.793,544.793,544.793,543.23529
May 10, 20243,512.723,512.723,512.723,512.723,511.17-
May 9, 20243,512.723,512.723,512.723,512.723,511.17-
May 8, 20243,512.723,512.723,512.723,512.723,511.1746
May 7, 20243,500.003,531.003,500.003,531.003,529.44285
May 6, 20243,503.003,503.003,411.213,411.213,409.71685
May 3, 20243,468.003,468.003,468.003,468.003,466.4760
May 2, 20243,317.783,331.003,317.783,331.003,329.53685