MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201876.6080.5575.8579.4079.40970,960
Apr 25, 201874.4076.5073.3075.8075.80658,200
Apr 24, 201875.4077.2573.9774.2574.25820,600
Apr 23, 201876.4077.0574.3074.8074.80548,700
Apr 20, 201877.0077.4075.5575.7575.75418,800
Apr 19, 201877.4078.1875.9077.2577.25621,500
Apr 18, 201877.8578.9577.4077.9577.95745,500
Apr 17, 201879.8579.8575.7277.8077.801,757,500
Apr 16, 201878.5579.0077.8078.3578.35754,300
Apr 13, 201879.0079.2077.3577.9077.90601,100
Apr 12, 201878.9079.3777.3577.5577.55777,000
Apr 11, 201875.3577.8875.1077.1577.15516,000
Apr 10, 201874.6076.4074.5575.7075.70426,000
Apr 09, 201874.0075.6073.4573.5573.55298,500
Apr 06, 201873.1574.2572.3073.5073.50331,700
Apr 05, 201874.6075.0073.4574.1074.10243,500
Apr 04, 201871.7573.9071.6073.7073.70420,600
Apr 03, 201871.7073.7271.3573.2073.20479,300
Apr 02, 201872.5572.5570.7071.2071.20395,600
Mar 29, 201870.5573.3070.2572.8572.85457,400
Mar 28, 201872.0572.4069.7570.2070.20506,000
Mar 27, 201875.8075.8071.6072.1572.15422,600
Mar 26, 201873.8075.5073.3575.4575.45305,000
Mar 23, 201874.2074.5572.5572.6072.60334,300
Mar 22, 201874.7075.2573.4574.1074.10440,100
Mar 21, 201875.5576.5075.0075.6075.60380,400
Mar 20, 201873.0076.8073.0075.8075.80801,100
Mar 19, 201874.3074.3571.9072.8572.85445,200
Mar 16, 201873.1074.5073.1074.4074.40707,400
Mar 15, 201873.5073.9572.3573.0573.05306,600
Mar 14, 201872.0073.5571.8573.3073.30374,500
Mar 13, 201873.2573.5071.4071.9571.95315,500
Mar 12, 201873.1073.9072.4072.9572.95372,500
Mar 09, 201872.5072.9571.7172.6072.60451,700
Mar 08, 201872.0073.0071.7572.4572.45461,400
Mar 07, 201868.7072.1068.0372.0072.00741,000
Mar 06, 201868.7069.8068.1569.2569.25277,200
Mar 05, 201868.4068.9567.9068.6568.65373,800
Mar 02, 201866.5069.0065.8568.4568.45360,800
Mar 01, 201868.5068.5065.4066.9566.95725,800
Feb 28, 201869.2069.8068.6568.8068.80326,700
Feb 27, 201869.1069.3068.6068.8068.80230,200
Feb 26, 201868.8569.8068.6569.1069.10282,000
Feb 23, 201870.0070.3567.8068.7068.70411,900
Feb 22, 201868.0070.1367.1070.0570.051,458,600
Feb 21, 201863.0563.9062.9062.9562.95305,200
Feb 20, 201861.6064.0061.6062.9562.95429,600
Feb 16, 201863.1563.4061.8561.8561.85470,100
Feb 15, 201862.4563.8362.0063.5063.50400,200
Feb 14, 201861.1062.5559.7562.3062.30379,300
Feb 13, 201861.4561.8561.0061.4561.45187,100
Feb 12, 201861.2562.3059.6561.7061.70415,900
Feb 09, 201859.8561.3558.4060.9060.90557,300
Feb 08, 201861.3062.1059.3059.3059.30596,100
Feb 07, 201861.5062.9061.1061.3561.35395,000
Feb 06, 201860.6062.7560.0061.9061.90819,600
Feb 05, 201862.6564.4061.3561.9561.95597,100
Feb 02, 201864.5564.8063.4063.6563.65503,800
Feb 01, 201864.9565.8064.6564.9564.95456,800
Jan 31, 201866.1066.7064.7564.9564.95321,500
Jan 30, 201865.8566.7165.2565.8565.85395,600
Jan 29, 201865.8066.3865.3066.0066.00503,600
Jan 26, 201867.3067.4565.2065.8565.85644,300
Jan 25, 201866.7567.6565.9066.7066.70836,800
Jan 24, 201866.5566.9065.7565.9065.90978,800
Jan 23, 201866.3067.8065.3066.3566.35956,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...