Applied Materials, Inc. (1AMAT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

MTA

Currency in EUR

412.10

-5.80 (-1.39%)

Real-time Data

07:00 AM

Day's Range

406.65

416.00

52 wk Range

132.82

645.00

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	383.89	383.89	378.50	383.89	197
May 26, 2026	378.00	391.95	375.89	387.54	446
May 27, 2026	390.95	403.50	379.79	383.35	492
May 28, 2026	385.10	390.35	377.00	390.25	276
May 29, 2026	386.54	390.00	380.85	380.85	70
Jun 1, 2026	387.00	391.60	380.00	391.60	107
Jun 2, 2026	392.50	416.54	392.50	416.10	371
Jun 3, 2026	411.45	435.60	411.45	432.00	765
Jun 4, 2026	433.79	433.79	414.79	429.70	321
Jun 5, 2026	422.25	422.25	402.39	413.35	382

Items per row:

1-10 of 67

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup