BMV · AMAT · stock

Applied Materials, Inc. (AMAT) stock price history

Every BMV trading session of Applied Materials, Inc. from Nov 9, 2007 to Sep 28, 2026: 4,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMAT data, free keyYear by year table

AMAT adjusted close, 2007 to 2026

AMATApplied Materials, Inc.
MX$8,710+132.0% over one year
2010201520202025
MX$12,869
All time high, 2026
MX$12,920
52 week high, MX$3,699 low
4,740
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

AMAT key facts

  • Applied Materials, Inc. (AMAT) closed at MX$8,710 on Sep 28, 2026 on BMV.
  • AMAT's all time high close is MX$12,869, set on Jun 30, 2026; its all time low close is MX$148.80 on Apr 14, 2009.
  • AMAT's 52 week range is MX$3,699 to MX$12,920.
  • AMAT returned +132.0% over the year to Sep 28, 2026 and +222.1% over five years.
  • Over ten years AMAT returned +5,704%, +50.1% a year compounded.
  • AMAT's deepest drawdown was -55.4% from Jan 17, 2022 to Oct 17, 2022.
  • DataCedar holds 4,740 daily sessions of AMAT history from Nov 9, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

AMAT price chart, 2007 to 2026

AMAT adjusted close, Nov 9, 2007 to Sep 28, 2026MX$148.80MX$617.31MX$2,561MX$10,6242010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AMAT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.4%
3 months-21.9%
6 months+43.3%
Year to date+85.6%
1 year+132.0%
3 years+268.0%
5 years+222.1%
10 years+5,704%
Since Nov 9, 2007+4,131%
Compound annual growth, 18.9 years+21.9%

AMAT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$12,869 on Jun 30, 2026
All time low close
MX$148.80 on Apr 14, 2009
52 week high
MX$12,920 on Jun 30, 2026
52 week low
MX$3,699 on Sep 30, 2025
Deepest drawdown
-55.4% from Jan 17, 2022 to Oct 17, 2022, recovered Feb 16, 2024
Best single session
+599.7% on Feb 23, 2018
Worst single session
-27.7% on Apr 14, 2009
Volatility, 1 year annualised
54.8%
Sessions closing higher, 1 year
48%
Growth of 1 since 2007
42.3×
Best calendar year
2018, +324%
Worst calendar year
2022, -43%

AMAT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 9, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,667MX$12,920MX$4,667MX$8,710+86.6%291.3K185
2025MX$3,408MX$4,999MX$2,621MX$4,667+37.2%366.3K251
2024MX$2,762MX$4,528MX$2,502MX$3,401+23.1%158.4K251
2023MX$1,882MX$2,779MX$1,797MX$2,762+46.8%61.9K251
2022MX$3,278MX$3,322MX$1,482MX$1,882-42.7%528K252
2021MX$1,758MX$3,389MX$1,758MX$3,282+86.8%554.7K253
2020MX$1,175MX$1,764MX$942.08MX$1,758+50.7%607.8K252
2019MX$656.31MX$1,166MX$622.92MX$1,166+83.3%602.7K251
2018MX$150.18MX$1,144MX$150.18MX$636.29+323.7%743.5K251
2017MX$150.08MX$150.18MX$150.08MX$150.18+0.1%0251
2016MX$150.08MX$150.08MX$150.08MX$150.080.0%0252
2015MX$150.08MX$150.08MX$150.08MX$150.080.0%0251
2014MX$149.98MX$150.08MX$149.98MX$150.08+0.1%0251
2013MX$149.59MX$149.98MX$149.59MX$149.98+0.3%0249
2012MX$149.24MX$149.59MX$149.24MX$149.59+0.2%0248
2011MX$148.94MX$149.24MX$148.94MX$149.24+0.2%0252
2010MX$148.80MX$148.94MX$148.80MX$148.94+0.1%0249
2009MX$205.86MX$205.86MX$148.80MX$148.80-27.7%4.6K252
2008MX$205.86MX$205.86MX$205.86MX$205.860.0%0253
2007MX$205.86MX$205.86MX$205.86MX$205.86n/a4.5K35

AMAT monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$8,710+11.6%
August 2026MX$7,808-12.3%
July 2026MX$8,904-30.8%
June 2026MX$12,869+64.9%
May 2026MX$7,805+13.8%
April 2026MX$6,859+13.8%
March 2026MX$6,027-6.1%
February 2026MX$6,419+13.6%
January 2026MX$5,649+21.0%
December 2025MX$4,667+2.0%
November 2025MX$4,574+3.4%
October 2025MX$4,424+19.6%

About the AMAT data

Daily bars. 4,740 sessions from Nov 9, 2007 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ALSEA Alsea, S.A.B. de C.V.
  • ALT1 Altimmune, Inc.
  • ALTERNAB Alterna Asesoría Internacional, S.A.B. de C.V.
  • ALVN Allianz SE
  • AMBAN Ambarella, Inc.
  • AMC AMC Entertainment Holdings, Inc.
  • AMD Advanced Micro Devices, Inc.
  • AME AMETEK, Inc.

Common questions

AMAT share price history

Start with any symbol.

Start free