Applied Materials (Ondo Tokenized) Historical Data

AMATon
Download
Date Close Price change Market cap Trading volume
Today $ 528.39
+0.00%
$ 589,392 $ 385,729
Yesterday $ 521.25
-3.64%
$ 581,388 $ 390,647
Aug 9, 2026 $ 540.95
+0.05%
$ 592,022 $ 389,989
Aug 8, 2026 $ 540.66
+0.17%
$ 591,701 $ 393,099
Aug 7, 2026 $ 539.45
+1.44%
$ 590,717 $ 391,807
Aug 6, 2026 $ 531.76
-0.58%
$ 573,249 $ 383,689
Aug 5, 2026 $ 534.36
-1.84%
$ 585,105 $ 393,987
Aug 4, 2026 $ 544.39
+5.05%
$ 609,115 $ 400,953
Aug 3, 2026 $ 518.23
+0.54%
$ 539,767 $ 385,509
Aug 2, 2026 $ 515.48
+1.03%
$ 523,221 $ 410,094
Aug 1, 2026 $ 510.24
+0.26%
$ 517,906 $ 402,612
Jul 31, 2026 $ 509.03
-1.53%
$ 516,601 $ 410,994
Jul 30, 2026 $ 516.9
+15.81%
$ 547,822 $ 389,269
Jul 29, 2026 $ 446.34
-7.15%
$ 481,038 $ 398,417
Jul 28, 2026 $ 480.69
-6.51%
$ 519,096 $ 1.01 million
Jul 27, 2026 $ 514.17
-6.53%
$ 561,929 $ 1.02 million
Jul 26, 2026 $ 550.07
+0.84%
$ 577,440 $ 976,849
Jul 25, 2026 $ 545.51
+0.25%
$ 572,645 $ 983,729
Jul 24, 2026 $ 544.14
-5.05%
$ 570,733 $ 1.02 million
Jul 23, 2026 $ 573.07
+2.84%
$ 577,139 $ 998,354
Jul 22, 2026 $ 557.26
-1.72%
$ 613,537 $ 986,645
Jul 21, 2026 $ 566.89
+7.75%
$ 612,994 $ 1.01 million
Jul 20, 2026 $ 526.09
+0.32%
$ 563,227 $ 1.01 million
Jul 19, 2026 $ 524.42
+0.26%
$ 561,431 $ 983,003
Jul 18, 2026 $ 523.08
-0.37%
$ 560,006 $ 986,877
Jul 17, 2026 $ 525.05
-6.34%
$ 573,306 $ 995,481
Jul 16, 2026 $ 560.57
-3.31%
$ 111,418 $ 1.02 million
Jul 15, 2026 $ 579.75
-3.85%
$ 115,229 $ 999,684
Jul 14, 2026 $ 602.82
+5.08%
$ 119,849 $ 1.03 million
Jul 13, 2026 $ 573.78
-3.98%
$ 114,024 $ 1.04 million
Jul 12, 2026 $ 596.89
-0.27%
$ 118,750 $ 994,481
Jul 11, 2026 $ 597.77
-1.13%
$ 118,955 $ 1 million
Jul 10, 2026 $ 604.63
+1.46%
$ 120,174 $ 1.02 million
Jul 9, 2026 $ 595.9
+3.20%
$ 118,440 $ 1.03 million
Jul 8, 2026 $ 577.42
+4.47%
$ 114,767 $ 1.04 million
Jul 7, 2026 $ 552.7
-6.14%
$ 106,520 $ 1.02 million
Jul 6, 2026 $ 588.88
-6.49%
$ 113,494 $ 1.02 million
Jul 5, 2026 $ 629.78
+0.02%
$ 121,409 $ 983,259
Jul 4, 2026 $ 629.63
+0.22%
$ 121,332 $ 987,134
Jul 3, 2026 $ 628.24
+3.02%
$ 121,079 $ 1.02 million
Jul 2, 2026 $ 609.81
-7.27%
$ 117,525 $ 1.05 million
Jul 1, 2026 $ 657.63
-9.46%
$ 126,743 $ 1 million
Jun 30, 2026 $ 726.31
+3.66%
$ 139,980 $ 1 million
Jun 29, 2026 $ 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
Download