Applied Materials (Ondo Tokenized) Historical Data

AMATon
Download
Date Close Price change Market cap Trading volume
Today $ 726.34
+0.00%
$ 133,885 $ 1.02 million
Yesterday $ 700.7
+7.44%
$ 129,164 $ 1.01 million
Jun 28, 2026 $ 652.17
+2.12%
$ 120,221 $ 973,036
Jun 27, 2026 $ 638.63
+1.20%
$ 117,724 $ 1.01 million
Jun 26, 2026 $ 631.06
-5.95%
$ 116,329 $ 1.03 million
Jun 25, 2026 $ 670.97
+6.26%
$ 123,697 $ 1.03 million
Jun 24, 2026 $ 629.96
+6.93%
$ 116,137 $ 1.02 million
Jun 23, 2026 $ 589.13
-7.39%
$ 108,611 $ 1.01 million
Jun 22, 2026 $ 636.11
+1.01%
$ 117,272 $ 1.01 million
Jun 21, 2026 $ 629.79
+0.51%
$ 116,107 $ 977,099
Jun 20, 2026 $ 626.32
+1.10%
$ 115,467 $ 975,392
Jun 19, 2026 $ 619.38
-0.10%
$ 114,188 $ 995,118
Jun 18, 2026 $ 619.99
+2.20%
$ 114,300 $ 1.02 million
Jun 17, 2026 $ 606.54
+5.63%
$ 111,820 $ 1.02 million
Jun 16, 2026 $ 574.19
-2.13%
$ 105,857 $ 995,206
Jun 15, 2026 $ 588.13
+0.76%
$ 108,426 $ 1.01 million
Jun 14, 2026 $ 582.54
+1.56%
$ 107,608 $ 992,344
Jun 13, 2026 $ 573.62
+0.78%
$ 105,750 $ 998,969
Jun 12, 2026 $ 569.07
+2.27%
$ 104,912 $ 1 million
Jun 11, 2026 $ 556.38
+12.60%
$ 102,573 $ 1.01 million
Jun 10, 2026 $ 494.14
-2.09%
$ 91,099 $ 1.04 million
Jun 9, 2026 $ 500.46
+1.92%
$ 92,263 $ 1.04 million
Jun 8, 2026 $ 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
Download