Applied Materials (Ondo Tokenized) Historical Data

AMATon
Download
Date Close Price change Market cap Trading volume
Today $ 495.95
+0.00%
$ 91,431 $ 1.03 million
Yesterday $ 491.06
+8.43%
$ 90,531 $ 1.05 million
Jun 7, 2026 $ 452.87
+0.75%
$ 83,395 $ 989,130
Jun 6, 2026 $ 449.49
+0.14%
$ 82,772 $ 1.01 million
Jun 5, 2026 $ 450.76
-9.34%
$ 83,006 $ 1.03 million
Jun 4, 2026 $ 497.28
-0.37%
$ 91,573 $ 1.01 million
Jun 3, 2026 $ 499.1
+1.71%
$ 91,909 $ 1.59 million
Jun 2, 2026 $ 490.69
+6.73%
$ 90,360 $ 2.69 million
Jun 1, 2026 $ 459.82
+1.68%
$ 84,674 $ 2.73 million
May 31, 2026 $ 452.2
+0.17%
$ 83,400 $ 2.66 million
May 30, 2026 $ 451.42
+0.24%
$ 83,133 $ 2.68 million
May 29, 2026 $ 449.61
-0.63%
$ 82,925 $ 2.76 million
May 28, 2026 $ 452.48
+1.13%
$ 83,333 $ 2.69 million
May 27, 2026 $ 447.42
-1.67%
$ 82,566 $ 2.69 million
May 26, 2026 $ 455.04
+5.35%
$ 83,809 $ 2.62 million
May 25, 2026 $ 431.91
+0.09%
$ 79,555 $ 2.63 million
May 24, 2026 $ 431.43
-0.36%
$ 79,479 $ 2.55 million
May 23, 2026 $ 432.99
+0.12%
$ 79,738 $ 2.49 million
May 22, 2026 $ 432.42
+1.00%
$ 79,649 $ 2.59 million
May 21, 2026 $ 428.14
+1.28%
$ 78,851 $ 2.44 million
May 20, 2026 $ 422.72
+3.96%
$ 77,843 $ 2.54 million
May 19, 2026 $ 406.62
-1.47%
$ 74,911 $ 2.42 million
May 18, 2026 $ 412.6
-5.43%
$ 76,028 $ 2.62 million
May 17, 2026 $ 436.31
+0.01%
$ 80,355 $ 2.72 million
May 16, 2026 $ 436.28
+0.07%
$ 80,341 $ 2.59 million
May 15, 2026 $ 435.96
-1.44%
$ 80,282 $ 2.73 million
May 14, 2026 $ 442.41
-0.27%
$ 81,469 $ 2.71 million
May 13, 2026 $ 443.63
+2.75%
$ 81,693 $ 2.61 million
May 12, 2026 $ 431.78
-3.30%
$ 79,511 $ 2.56 million
May 11, 2026 $ 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
Download