MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201866.3067.8065.3566.3566.35828,622
Jan 22, 201865.5568.3965.5566.9066.901,934,700
Jan 19, 201868.2069.0065.6165.7565.751,981,700
Jan 18, 201864.0065.5563.2565.1065.101,921,200
Jan 17, 201865.2065.2064.0564.3064.30660,100
Jan 16, 201866.4566.8064.6564.7564.75470,100
Jan 12, 201865.1566.7064.9566.3066.30330,300
Jan 11, 201863.3065.3062.8664.9564.95458,700
Jan 10, 201865.4065.9062.9063.1563.15432,900
Jan 09, 201864.7066.1064.0065.8565.85483,900
Jan 08, 201864.4565.5063.4064.7564.75586,100
Jan 05, 201865.2065.5564.6064.7064.70308,200
Jan 04, 201864.8565.5564.5065.0065.00314,400
Jan 03, 201865.0065.5064.8065.0065.00324,000
Jan 02, 201864.8066.1564.6565.0065.00387,400
Dec 29, 201764.5565.3563.8564.7064.70282,900
Dec 28, 201764.8065.9064.4064.5064.50562,300
Dec 27, 201764.5064.7563.8064.4064.40348,300
Dec 26, 201764.0564.4063.2064.4064.40171,900
Dec 22, 201764.4564.5063.8564.1564.15158,400
Dec 21, 201764.6064.6563.8564.4064.40252,000
Dec 20, 201763.9064.7063.2064.4064.40247,000
Dec 19, 201764.0564.5063.0563.6063.60414,500
Dec 18, 201763.4064.6062.9564.0564.05510,400
Dec 15, 201762.2063.2862.2062.7562.75342,100
Dec 14, 201761.7562.3561.2562.0562.05299,000
Dec 13, 201760.7562.0560.7561.7061.70265,800
Dec 12, 201761.8561.8560.2560.3060.30333,100
Dec 11, 201761.9562.9061.6562.0562.05826,100
Dec 08, 201761.9063.2061.2061.6561.65564,400
Dec 07, 201761.6562.0560.3061.4061.401,070,700
Dec 06, 201758.0059.7557.2559.3559.35689,300
Dec 05, 201758.8559.3558.0558.2558.25454,100
Dec 04, 201761.5062.0058.9859.2559.25669,000
Dec 01, 201759.6561.3558.4060.9060.90826,400
Nov 30, 201757.6059.8557.3059.1059.10757,800
Nov 29, 201758.1059.1056.4557.5057.50704,800
Nov 28, 201758.5059.8557.2558.6058.60856,800
Nov 27, 201758.0058.5057.6057.8557.85772,800
Nov 24, 201757.2558.6057.0058.3058.30340,000
Nov 22, 201757.3858.1555.8057.1057.101,027,800
Nov 21, 201755.4058.3555.2556.5056.503,201,300
Nov 20, 201750.0051.3048.6051.0551.05723,100
Nov 17, 201749.5550.1549.3050.0550.05537,900
Nov 16, 201748.8549.6048.6849.5549.55390,500
Nov 15, 201748.4548.9547.9048.6548.65534,900
Nov 14, 201748.6549.1548.3048.8048.80643,100
Nov 13, 201748.7049.2348.5049.1049.10478,000
Nov 10, 201749.1549.4548.9049.1049.10462,100
Nov 09, 201749.8549.9048.5049.1549.15973,000
Nov 08, 201746.1050.1045.8050.1050.102,929,500
Nov 07, 201746.0046.4545.6546.2046.20942,000
Nov 06, 201744.1546.3544.0946.0046.001,411,000
Nov 03, 201744.2044.7043.5544.4044.40858,600
Nov 02, 201745.7045.7543.8544.0544.051,184,500
Nov 01, 201746.8047.0545.6045.8045.80473,300
Oct 31, 201747.5047.8046.5346.7546.75823,900
Oct 30, 201746.0047.8545.8547.7047.70874,100
Oct 27, 201746.1546.6544.4546.4546.451,298,900
Oct 26, 201743.0045.8542.2545.7545.751,946,100
Oct 25, 201745.1046.0044.9045.8045.80838,100
Oct 24, 201744.2545.5544.2545.3045.30936,300
Oct 23, 201743.7044.3043.0044.0544.05352,000
Oct 20, 201743.5043.8543.2543.6543.65347,200
Oct 19, 201742.8543.7042.3043.3043.30506,500
Oct 18, 201743.5043.8542.7543.1043.10630,000
Oct 17, 201744.0544.2043.4543.5043.50241,900
Oct 16, 201744.5544.9543.7544.2044.20368,700
Oct 13, 201744.8045.1544.6044.6544.65213,200
Oct 12, 201745.1545.4044.3544.7044.70239,600
Oct 11, 201746.0546.2045.1045.1545.15173,900
Oct 10, 201745.8546.3545.7046.1546.15338,200
Oct 09, 201746.0046.1845.2545.7045.70595,800
Oct 06, 201747.4047.5547.1547.5047.50121,200
Oct 05, 201748.2048.4547.4047.5547.55237,100
Oct 04, 201748.6548.8547.7548.1548.15200,100
Oct 03, 201748.8048.9548.1548.6048.60242,900
Oct 02, 201747.3048.5547.3048.5048.50383,600
Sep 29, 201747.7047.9547.1547.1547.15246,700
Sep 28, 201747.7047.8547.1547.7047.70170,600
Sep 27, 201746.6047.8546.5547.7047.70266,500
Sep 26, 201747.1047.4046.0546.3046.30753,000
Sep 25, 201746.1546.8045.6546.5546.55631,000
Sep 22, 201745.6046.5545.5546.1546.15172,700
Sep 21, 201745.7546.2045.4045.6045.60159,400
Sep 20, 201746.5046.7045.4045.7545.75153,200
Sep 19, 201746.8046.9546.1046.4046.40386,700
Sep 18, 201746.9547.2446.5546.6046.60467,300
Sep 15, 201746.9047.3546.6046.8546.85280,600
Sep 14, 201747.1547.1546.7546.9546.95168,700
Sep 13, 201747.0547.3846.7047.1547.15207,700
Sep 12, 201746.8547.5546.7547.1047.10303,400
Sep 11, 201746.6047.0046.4546.7046.70261,400
Sep 08, 201746.8546.9046.1046.3546.35266,500
Sep 07, 201746.3047.0046.0046.9046.90346,000
Sep 06, 201746.2546.7045.8546.4546.45213,800
Sep 05, 201745.9046.6045.9046.1546.15218,400
Sep 01, 201746.8547.0046.0546.3546.35332,800
Aug 31, 201746.7547.0546.5946.9546.95186,900
Aug 30, 201746.7546.9546.2046.7546.75231,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...