CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.45T −1.47%Vol 24h: $23.56BDominance: BTC 59.0% ETH 9.9%ETH gas: 1.7 gweiFear & Greed: 27/100

Applied Materials (AMATG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AMATG volume. Showing the last 365 days.

Monthly returns AMATG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-10.0%+13%-24%-1.0%—-24%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/11/2026$376.32$396.90$376.32 $389.31$430.40K+3.45%
11/10/2026$373.83$381.51$357.89 $376.32$679.23K+0.67%
11/09/2026$331.69$375.63$320.09 $373.96$806.79K+12.74%
11/08/2026$334.52$337.14$330.24 $332.22$49.78K-0.69%
11/07/2026$334.27$336.57$332.64 $333.92$47.57K-0.10%
11/06/2026$322.83$351.94$322.59 $333.95$704.39K+3.44%
11/05/2026$367.79$369.17$316.26 $320.56$776.49K-12.84%
11/04/2026$383.00$389.28$363.39 $368.22$713.69K-3.86%
11/03/2026$380.36$392.64$376.11 $383.47$700.70K+0.82%
11/02/2026$390.03$400.38$373.84 $380.45$934.62K-2.46%
11/01/2026$393.16$394.50$388.00 $390.28$265.67K-0.73%
10/31/2026$391.59$393.41$386.63 $392.62$106.07K+0.26%
10/30/2026$410.43$412.04$383.24 $392.10$706.19K-4.47%
10/29/2026$408.11$426.02$401.57 $411.79$730.05K+0.90%
10/28/2026$397.42$421.38$395.22 $408.01$737.02K+2.66%
10/27/2026$391.04$399.14$381.72 $398.54$794.24K+1.92%
10/26/2026$378.76$393.13$373.50 $390.59$611.25K+3.12%
10/25/2026$376.85$384.17$375.62 $380.11$34.94K+0.87%
10/24/2026$377.22$378.51$373.88 $376.32$57.41K-0.24%
10/23/2026$374.84$385.63$369.80 $377.34$617.51K+0.67%
10/22/2026$395.21$399.24$373.96 $374.94$759.77K-5.13%
10/21/2026$415.72$419.22$393.82 $393.92$749.31K-5.24%
10/20/2026$413.86$416.79$399.44 $415.63$760.15K+0.43%
10/19/2026$421.25$427.22$412.89 $414.90$937.88K-1.51%
10/18/2026$405.68$423.60$403.71 $421.88$54.70K+3.99%
10/17/2026$410.72$412.31$400.69 $405.35$63.23K-1.31%
10/16/2026$426.64$434.10$408.58 $410.20$844.58K-3.85%
10/15/2026$438.53$445.23$418.90 $426.72$857.03K-2.69%
10/14/2026$462.32$469.94$438.07 $438.39$808.74K-5.18%
10/13/2026$494.43$497.96$453.80 $462.25$833.11K-6.51%
10/12/2026$509.03$511.36$493.46 $494.27$743.76K-2.90%
10/11/2026$509.03$511.12$507.75 $508.37$43.95K-0.13%
10/10/2026$506.97$511.88$506.49 $508.30$48.48K+0.26%
10/09/2026$507.47$521.05$506.48 $506.73$742.81K-0.15%
10/08/2026$520.69$522.83$504.71 $507.18$847.46K-2.59%
10/07/2026$528.73$530.26$514.13 $520.96$803.21K-1.47%
10/06/2026$542.77$547.66$527.27 $528.49$826.53K-2.63%
10/05/2026$542.91$549.52$534.13 $542.25$796.41K-0.12%
10/04/2026$542.62$543.71$537.43 $542.07$18.94K-0.10%
10/03/2026$539.21$542.58$536.69 $541.70$46.91K+0.46%
10/02/2026$531.64$545.89$529.58 $539.35$874.27K+1.45%
10/01/2026$516.19$533.99$511.93 $531.57$840.40K+2.98%
09/30/2026$513.59$518.91$506.55 $516.19$815.04K+0.51%
09/29/2026$484.94$514.70$479.30 $513.96$776.67K+5.98%
09/28/2026$484.45$488.06$470.20 $485.37$808.50K+0.19%
09/27/2026$486.90$487.03$483.63 $483.63$21.49K-0.67%
09/26/2026$486.91$488.04$484.65 $487.03$44.82K+0.02%
09/25/2026$472.55$487.12$472.18 $485.93$785.47K+2.83%
09/24/2026$473.34$473.98$460.70 $472.13$735.79K-0.26%
09/23/2026$472.30$474.75$461.64 $473.59$856.75K+0.27%
09/22/2026$465.83$473.41$454.44 $472.71$739.70K+1.48%
09/21/2026$446.54$468.04$446.19 $466.69$676.37K+4.51%
09/20/2026$443.58$448.28$439.66 $447.87$24.81K+0.97%
09/19/2026$444.05$444.05$441.68 $442.75$58.93K-0.29%
09/18/2026$417.63$445.81$413.58 $444.05$751.14K+6.33%
09/17/2026$420.87$433.45$414.39 $417.71$657.88K-0.75%
09/16/2026$422.46$430.68$412.02 $420.97$748.91K-0.35%
09/15/2026$427.82$433.37$417.16 $422.14$687.78K-1.33%
09/14/2026$436.58$447.12$420.09 $426.95$763.42K-2.21%
09/13/2026$456.17$456.22$435.95 $436.44$13.78K-4.33%
09/12/2026$458.63$458.63$455.37 $455.65$39.05K-0.65%
09/11/2026$452.90$465.19$450.03 $457.03$805.77K+0.91%
09/10/2026$468.47$468.50$450.47 $452.17$751.69K-3.48%
09/09/2026$471.55$476.20$461.73 $468.11$733.94K-0.73%
09/08/2026$457.02$473.27$453.26 $471.55$740.68K+3.18%
09/07/2026$456.12$461.49$456.12 $458.57$427.57K+0.54%
09/06/2026$456.41$458.89$456.41 $457.10$43.59K+0.15%
09/05/2026$454.77$457.96$453.41 $456.84$40.42K+0.46%
09/04/2026$435.72$459.17$435.60 $454.86$759.72K+4.39%
09/03/2026$438.62$441.04$427.09 $436.29$780.27K-0.53%
09/02/2026$442.58$443.33$434.68 $438.98$613.97K-0.81%
09/01/2026$458.39$461.05$439.15 $442.07$690.02K-3.56%
08/31/2026$460.56$466.39$454.21 $457.47$685.07K-0.67%
08/30/2026$463.54$468.52$462.16 $462.16$46.80K-0.30%
08/29/2026$462.26$464.41$460.85 $462.94$43.99K+0.15%
08/28/2026$479.06$484.62$461.11 $462.61$731.51K-3.43%
08/27/2026$490.51$494.42$472.07 $479.81$822.83K-2.18%
08/26/2026$479.08$490.67$473.27 $489.51$719.36K+2.18%
08/25/2026$482.64$498.80$476.02 $479.67$808.92K-0.62%
08/24/2026$490.21$495.33$474.85 $482.81$731.96K-1.51%
08/23/2026$491.40$492.13$488.83 $491.14$18.82K-0.05%
08/22/2026$493.12$493.78$489.63 $490.90$49.85K-0.45%
08/21/2026$495.00$506.86$483.90 $492.35$775.49K-0.54%
08/20/2026$500.11$505.16$488.21 $494.56$710.20K-1.11%
08/19/2026$507.29$522.25$489.83 $500.30$794.86K-1.38%
08/18/2026$533.56$535.56$498.59 $506.99$820.56K-4.98%
08/17/2026$511.84$539.52$508.25 $534.84$743.27K+4.49%
08/16/2026$507.25$511.92$506.42 $511.92$78.14K+0.92%
08/15/2026$507.47$507.91$506.03 $507.44$33.10K-0.01%
08/14/2026$509.07$524.27$497.24 $507.91$904.87K-0.23%
08/13/2026$551.47$564.57$503.83 $507.26$993.98K-8.02%
08/12/2026$527.60$553.88$527.30 $551.47$797.77K+4.52%
08/11/2026$523.16$541.78$520.14 $528.10$694.90K+0.94%
08/10/2026$541.87$558.34$521.70 $522.68$486.69K-3.54%
08/09/2026$540.41$544.92$538.57 $541.87$40.44K+0.27%
08/08/2026$542.05$542.05$539.01 $541.50$18.97K-0.10%
08/07/2026$531.32$549.45$525.66 $542.05$529.10K+2.02%
08/06/2026$532.96$539.00$513.10 $532.39$536.73K-0.11%
08/05/2026$544.85$557.85$528.79 $535.14$507.93K-1.78%
08/04/2026$521.05$549.91$510.66 $545.01$503.08K+4.60%
08/03/2026$513.82$521.53$492.08 $521.09$532.69K+1.41%
08/02/2026$512.09$518.21$505.51 $512.07$23.08K-0.00%
08/01/2026$508.16$510.00$506.48 $507.31$42.02K-0.17%
07/31/2026$517.77$532.08$505.27 $508.00$587.98K-1.89%
07/30/2026$449.41$520.88$432.84 $520.88$493.16K+15.90%
07/29/2026$483.66$493.44$436.60 $449.41$549.03K-7.08%
07/28/2026$515.13$516.47$457.63 $483.41$505.02K-6.16%
07/27/2026$553.60$561.07$494.85 $512.98$461.31K-7.34%
07/26/2026$543.99$550.82$536.38 $542.63$2.47K-0.25%
07/25/2026$539.52$543.83$536.27 $543.20$22.14K+0.68%
07/24/2026$576.41$576.41$530.78 $537.70$724.94K-6.72%
07/23/2026$559.86$578.63$540.60 $575.17$751.26K+2.73%
07/22/2026$566.46$569.01$537.86 $558.90$726.56K-1.33%
07/21/2026$523.00$571.69$521.41 $565.41$740.58K+8.11%
07/20/2026$525.60$553.45$521.09 $523.00$808.03K-0.49%
07/19/2026$521.95$524.90$521.95 $523.59$86.58K+0.31%
07/18/2026$521.90$524.45$520.96 $523.08$121.20K+0.23%
07/17/2026$557.10$565.40$513.50 $523.10$877.47K-6.10%
07/16/2026$581.20$593.70$553.80 $558.50$807.43K-3.91%
07/15/2026$603.70$632.00$558.10 $580.10$780.08K-3.91%
07/14/2026$576.00$617.10$570.60 $606.40$687.32K+5.28%
07/13/2026$596.00$601.80$567.20 $574.00$568.34K-3.69%
07/12/2026$605.70$607.20$603.20 $603.20$124.43K-0.41%
07/11/2026$604.40$607.50$602.70 $603.30$85.36K-0.18%
07/10/2026$595.40$610.50$569.70 $604.30$576.35K+1.49%
07/09/2026$594.60$629.70$588.50 $596.40$400.13K+0.30%
All sections