Applied Materials (Ondo Tokenized) Historical Data

AMATon
Download
Date Close Price change Market cap Trading volume
Today $ 440.93
+0.00%
$ 81,146 $ 2.52 million
Yesterday $ 446.52
+2.62%
$ 18,955 $ 2.48 million
May 10, 2026 $ 435.08
-0.16%
$ 18,470 $ 2.59 million
May 9, 2026 $ 435.7
+0.33%
$ 18,496 $ 2.51 million
May 8, 2026 $ 434.63
+5.54%
$ 18,451 $ 2.43 million
May 7, 2026 $ 411.8
-3.72%
$ 17,482 $ 2.56 million
May 6, 2026 $ 427.72
+2.81%
$ 18,157 $ 2.48 million
May 5, 2026 $ 416.07
+6.36%
$ 17,663 $ 2.55 million
May 4, 2026 $ 391.18
-0.04%
$ 16,606 $ 2.47 million
May 3, 2026 $ 391.27
+0.11%
$ 16,610 $ 2.51 million
May 2, 2026 $ 390.85
-0.18%
$ 16,592 $ 2.35 million
May 1, 2026 $ 391.56
+0.47%
$ 16,622 $ 2.45 million
Apr 30, 2026 $ 389.59
+2.60%
$ 16,545 $ 722,346
Apr 29, 2026 $ 379.52
-1.18%
$ 16,103 $ 705,273
Apr 28, 2026 $ 385.75
-4.13%
$ 16,304 $ 737,634
Apr 27, 2026 $ 402.33
-3.46%
$ 17,081 $ 701,957
Apr 26, 2026 $ 417.14
-0.27%
$ 17,691 $ 692,171
Apr 25, 2026 $ 418.28
+0.10%
$ 17,757 $ 691,115
Apr 24, 2026 $ 417.91
+2.95%
$ 17,739 $ 701,250
Apr 23, 2026 $ 406.05
-0.94%
$ 17,237 $ 708,549
Apr 22, 2026 $ 409.99
+3.55%
$ 17,402 $ 704,353
Apr 21, 2026 $ 395.93
+0.77%
$ 16,808 $ 699,554
Apr 20, 2026 $ 393
-0.71%
$ 16,680 $ 706,259
Apr 19, 2026 $ 395.91
+0.11%
$ 16,803 $ 694,259
Apr 18, 2026 $ 395.47
-0.10%
$ 16,788 $ 695,107
Apr 17, 2026 $ 395.77
+1.25%
$ 16,805 $ 709,062
Apr 16, 2026 $ 390.27
-0.17%
$ 16,593 $ 711,105
Apr 15, 2026 $ 391.12
-1.40%
$ 16,596 $ 715,621
Apr 14, 2026 $ 396.66
+0.56%
$ 16,840 $ 700,953
Apr 13, 2026 $ 394.36
-1.47%
$ 16,744 $ 699,186
Apr 12, 2026 $ 400.67
-0.06%
$ 16,991 $ 695,774
Apr 11, 2026 $ 400.9
-0.28%
$ 17,019 $ 692,997
Apr 10, 2026 $ 402.02
+1.13%
$ 17,066 $ 710,133
Apr 9, 2026 $ 397.42
+3.50%
$ 16,876 $ 704,178
Apr 8, 2026 $ 384.03
+3.93%
$ 16,302 $ 708,603
Apr 7, 2026 $ 369.51
+5.64%
$ 15,686 $ 712,758
Apr 6, 2026 $ 349.75
+0.42%
$ 14,847 $ 703,653
Apr 5, 2026 $ 348.28
+0.26%
$ 14,785 $ 704,087
Apr 4, 2026 $ 347.27
+0.07%
$ 14,742 $ 699,702
Apr 3, 2026 $ 347.04
-0.38%
$ 14,732 $ 694,133
Apr 2, 2026 $ 348.36
-1.70%
$ 14,788 $ 716,662
Apr 1, 2026 $ 354.38
+3.93%
$ 15,044 $ 703,672
Mar 31, 2026 $ 340.98
+5.38%
$ 14,475 $ 714,313
Mar 30, 2026 $ 323.41
-4.49%
$ 13,729 $ 712,588
Mar 29, 2026 $ 338.6
-0.10%
$ 14,374 $ 692,241
Mar 28, 2026 $ 338.96
+0.17%
$ 14,389 $ 695,800
Mar 27, 2026 $ 338.17
-1.41%
$ 14,356 $ 710,229
Mar 26, 2026 $ 343.02
-7.63%
$ 14,562 $ 705,409
Mar 25, 2026 $ 371.35
-1.74%
$ 15,765 $ 711,969
Mar 24, 2026 $ 377.86
+3.88%
$ 16,041 $ 708,917
Download