Applied Materials (Ondo Tokenized) Historical Data

AMATon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 371.45
-0.77%
$ 15,768 $ 795,730
Mar 1, 2026 $ 374.25
+0.55%
$ 15,888 $ 700,960
Feb 28, 2026 $ 372.23
+0.00%
$ 15,802 $ 694,320
Feb 27, 2026 $ 372.23
-0.56%
$ 15,802 $ 800,189
Feb 26, 2026 $ 374.35
-4.82%
$ 15,892 $ 844,048
Feb 25, 2026 $ 393.3
+3.94%
$ 16,696 $ 820,927
Feb 24, 2026 $ 378.39
+1.43%
$ 16,063 $ 810,468
Feb 23, 2026 $ 373.05
-0.47%
$ 15,836 $ 843,185
Feb 22, 2026 $ 374.8
-0.19%
$ 15,911 $ 691,604
Feb 21, 2026 $ 375.52
+0.10%
$ 15,941 $ 698,002
Feb 20, 2026 $ 375.15
+1.14%
$ 15,926 $ 883,503
Feb 19, 2026 $ 370.94
+0.28%
$ 15,747 $ 888,158
Feb 18, 2026 $ 369.92
+3.22%
$ 15,694 $ 956,930
Feb 17, 2026 $ 358.41
+0.83%
$ 15,219 $ 3.28 million
Feb 16, 2026 $ 355.44
+0.03%
$ 15,092 $ 700,448
Feb 15, 2026 $ 355.34
-0.06%
$ 15,085 $ 657,176
Feb 14, 2026 $ 355.55
+0.51%
$ 15,094 $ 677,489
Feb 13, 2026 $ 353.68
-4.71%
$ 15,014 $ 2.79 million
Feb 12, 2026 $ 371.23
+9.19%
$ 15,759 $ 3.62 million
Feb 11, 2026 $ 339.99
+2.83%
$ 14,437 $ 2.14 million
Feb 10, 2026 $ 330.59
-0.18%
$ 14,034 $ 2.28 million
Feb 9, 2026 $ 331.19
+3.00%
$ 14,060 $ 2.78 million
Feb 8, 2026 $ 321.54
+0.08%
$ 13,650 $ 658,572
Feb 7, 2026 $ 321.28
-0.12%
$ 13,639 $ 676,958
Feb 6, 2026 $ 321.65
+6.61%
$ 13,655 $ 3.57 million
Feb 5, 2026 $ 301.79
-2.03%
$ 12,812 $ 6.51 million
Feb 4, 2026 $ 308.08
-3.67%
$ 13,078 $ 4.84 million
Feb 3, 2026 $ 319.83
-3.97%
$ 13,577 $ 3.05 million
Feb 2, 2026 $ 332.9
+3.41%
$ 14,129 $ 2.56 million
Feb 1, 2026 $ 322.1
-0.15%
$ 13,674 $ 53,538
Jan 31, 2026 $ 322.5
+0.12%
$ 13,691 $ 94,963
Jan 30, 2026 $ 322.25
-3.41%
$ 13,680 $ 4.37 million
Jan 29, 2026 $ 333.64
-3.96%
$ 14,163 $ 4.91 million
Jan 28, 2026 $ 347.42
+1.95%
$ 14,748 $ 4.95 million
Jan 27, 2026 $ 323.7
+1.26%
$ -- $ 1.89 million
Jan 26, 2026 $ 319.68
-0.76%
$ 13,571 $ 1.7 million
Jan 25, 2026 $ 322.07
+0.12%
$ 13,672 $ 55,261
Jan 24, 2026 $ 321.77
-0.07%
$ 13,660 $ 55,696
Jan 23, 2026 $ 322.11
+2.87%
$ 13,674 $ 2.54 million
Jan 22, 2026 $ 312.98
-4.64%
$ 13,280 $ 2.25 million
Jan 21, 2026 $ 328.22
+2.66%
$ 13,933 $ 2.07 million
Jan 20, 2026 $ 319.7
-2.52%
$ 13,571 $ 3.19 million
Jan 19, 2026 $ 327.98
-0.06%
$ 13,923 $ 56,595
Jan 18, 2026 $ 328.12
+0.00%
$ 13,929 $ 54,664
Jan 17, 2026 $ 328.12
-0.07%
$ 13,919 $ 72,140
Jan 16, 2026 $ 328.33
+1.74%
$ 13,938 $ 2.38 million
Download