MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019113.06113.39112.12112.68112.68262,895
Jun 18, 2019110.44112.89110.44112.85112.85990,100
Jun 17, 2019110.27110.79109.52109.75109.75566,700
Jun 14, 2019110.00110.44109.51110.07110.07330,100
Jun 13, 2019111.53111.89110.32110.79110.79574,500
Jun 12, 2019111.85112.11110.88111.07111.07498,900
Jun 11, 2019113.20113.50111.59111.78111.78450,000
Jun 10, 2019112.35113.13112.26112.44112.44586,000
Jun 07, 2019111.41111.95111.26111.65111.65537,700
Jun 06, 2019111.44111.76110.38110.59110.59311,600
Jun 05, 2019111.26111.50110.14111.32111.32546,700
Jun 04, 2019111.00111.00110.22110.79110.79536,300
Jun 03, 2019110.58111.00109.74110.17110.17663,900
May 31, 2019109.78110.27109.03109.78109.78657,600
May 30, 2019110.83110.93110.00110.43110.43350,300
May 29, 2019110.00110.46109.32110.23110.23383,700
May 28, 2019110.00110.81109.70110.31110.31519,400
May 24, 2019109.91110.42109.48109.75109.75417,200
May 23, 2019109.75110.06109.30109.80109.801,016,000
May 22, 2019111.08111.65110.05110.39110.391,412,500
May 21, 2019110.35112.70109.84111.32111.321,498,800
May 20, 2019112.35112.61109.60109.64109.641,945,000
May 17, 2019114.31115.22112.63112.89112.891,727,500
May 16, 2019116.70116.76114.41114.89114.892,100,800
May 15, 2019117.02117.66116.75116.83116.83656,200
May 14, 2019117.50117.69117.06117.15117.15708,600
May 13, 2019116.87117.64116.50117.30117.301,174,500
May 10, 2019117.51119.60116.93117.90117.90884,100
May 09, 2019117.81117.97117.02117.76117.761,120,500
May 08, 2019118.87119.26118.00118.05118.051,034,500
May 07, 2019119.54119.78118.67118.96118.961,208,700
May 06, 2019120.15120.25119.60119.97119.97525,600
May 03, 2019120.59120.62120.25120.52120.52334,700
May 02, 2019120.40120.70120.15120.50120.50659,100
May 01, 2019120.52120.88120.33120.50120.50465,700
Apr 30, 2019120.14120.45120.06120.30120.30436,800
Apr 29, 2019120.26120.63120.19120.23120.23316,700
Apr 26, 2019120.25120.71120.00120.26120.26478,100
Apr 25, 2019120.61120.86120.17120.50120.50631,900
Apr 24, 2019120.71121.13120.71120.81120.81933,300
Apr 23, 2019120.58121.07120.40120.75120.751,229,400
Apr 22, 2019119.60120.07119.38120.00120.00637,000
Apr 18, 2019119.80119.94119.51119.81119.81468,700
Apr 17, 2019119.22120.20119.22119.75119.75917,000
Apr 16, 2019119.15119.40119.00119.32119.32978,000
Apr 15, 2019119.22119.30119.07119.14119.14335,800
Apr 12, 2019119.40119.40119.00119.27119.27425,700
Apr 11, 2019118.97119.30118.90119.28119.28621,300
Apr 10, 2019118.51119.00118.43118.92118.92721,800
Apr 09, 2019118.76118.83118.24118.44118.441,621,700
Apr 08, 2019118.95118.99118.52118.80118.80478,500
Apr 05, 2019118.49118.99118.38118.89118.89927,900
Apr 04, 2019118.22118.50118.11118.44118.44776,200
Apr 03, 2019118.10118.55118.08118.19118.19963,200
Apr 02, 2019118.19118.19117.87118.06118.06802,300
Apr 01, 2019118.44118.53117.83118.00118.001,023,900
Mar 29, 2019117.97118.60117.60118.36118.361,729,800
Mar 28, 2019117.80118.00117.62117.74117.74534,200
Mar 27, 2019117.97118.06117.00117.66117.661,344,300
Mar 26, 2019118.10118.18117.85118.04118.041,008,700
Mar 25, 2019117.97118.18117.82117.97117.97893,600
Mar 22, 2019117.89118.09117.73118.06118.061,492,300
Mar 21, 2019117.92118.15117.83118.01118.011,074,600
Mar 20, 2019117.90118.19117.60118.05118.051,911,700
Mar 19, 2019117.90117.95117.54117.78117.781,670,600
Mar 18, 2019118.00118.04117.71117.75117.751,232,700
Mar 15, 2019118.15118.19117.54117.97117.972,686,700
Mar 14, 2019118.30118.35118.00118.02118.022,192,400
Mar 13, 2019118.33118.46118.05118.15118.153,740,500
Mar 12, 2019118.00118.46117.99118.16118.166,323,300
Mar 11, 2019118.95119.10117.88117.89117.8925,164,800
Mar 08, 2019107.93109.57106.94109.38109.38877,200
Mar 07, 2019107.54109.40105.92109.34109.341,063,700
Mar 06, 2019108.36108.99106.00107.53107.531,072,600
Mar 05, 2019109.04110.09108.38108.98108.98811,700
Mar 04, 2019109.60111.05107.93109.57109.571,925,000
Mar 01, 2019107.95110.28106.49109.75109.751,355,400
Feb 28, 2019106.88108.28106.35107.44107.44527,000
Feb 27, 2019105.76107.99105.01107.26107.26946,200
Feb 26, 2019105.76106.81105.71106.28106.28690,500
Feb 25, 2019105.88108.00105.00106.34106.341,122,400
Feb 22, 2019103.62105.15102.78104.99104.99811,000
Feb 21, 2019103.64103.64102.17102.69102.69508,600
Feb 20, 2019101.31104.70100.95103.37103.371,251,100
Feb 19, 201999.30101.9196.61101.07101.071,311,600
Feb 15, 2019101.35101.89100.19101.27101.27976,000
Feb 14, 2019100.75101.58100.30100.46100.461,203,200
Feb 13, 2019102.50102.63100.10100.57100.571,444,000
Feb 12, 2019100.00102.2499.61100.75100.751,273,700
Feb 11, 201997.4999.7997.3599.3699.36866,300
Feb 08, 201996.2697.5596.1197.1697.16395,100
Feb 07, 201998.0098.7596.4697.6297.62440,900
Feb 06, 201997.4098.7597.0098.7498.74726,200
Feb 05, 201997.6398.4297.0197.3697.36568,600
Feb 04, 201995.4997.7295.3497.3797.371,089,900
Feb 01, 201993.9596.0093.6495.6295.621,653,500
Jan 31, 201993.4894.4091.6093.4193.414,222,600
Jan 30, 201988.0988.2384.2187.5487.544,819,700
Jan 29, 201982.7382.8380.2081.6781.671,074,000
Jan 28, 201983.9084.5782.2982.7482.74968,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...