MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 201984.0785.3883.1085.3485.34533,800
Jan 24, 201981.5884.2981.5084.0784.07981,500
Jan 23, 201980.8581.7679.2480.7580.75589,200
Jan 22, 201982.9282.9279.9380.4080.40821,000
Jan 18, 201984.2284.8082.5683.0483.041,164,500
Jan 17, 201983.1684.2482.9284.0684.06343,200
Jan 16, 201985.0085.4982.4483.5683.56683,100
Jan 15, 201984.0285.3384.0284.8684.86581,700
Jan 14, 201984.8386.1584.0084.1084.10362,600
Jan 11, 201986.0087.8785.1885.7085.70859,700
Jan 10, 201985.5086.8584.7686.2286.22504,700
Jan 09, 201985.4486.6485.3585.7485.74333,300
Jan 08, 201986.1186.1983.5285.4585.45496,900
Jan 07, 201984.1985.9083.0185.3985.391,013,100
Jan 04, 201985.0085.5083.3183.9283.921,091,100
Jan 03, 201983.5085.2578.8684.4584.452,963,500
Jan 02, 201991.3092.8689.7091.8891.881,145,500
Dec 31, 201891.9593.2091.9592.3892.38290,100
Dec 28, 201891.2093.0589.4691.9091.90467,700
Dec 27, 201890.2091.1687.9790.7990.79530,100
Dec 26, 201887.8691.5087.1491.2391.23600,900
Dec 24, 201887.2788.4686.5586.7986.79269,200
Dec 21, 201890.4090.5287.5287.6287.62445,200
Dec 20, 201890.6593.2887.6589.4089.40755,700
Dec 19, 201893.2593.8790.4391.0491.041,173,000
Dec 18, 201889.3690.9188.3888.8988.89448,300
Dec 17, 201890.2090.8387.6888.8688.86709,800
Dec 14, 201889.4692.7789.2590.8390.83533,900
Dec 13, 201892.8594.0088.6590.6190.61921,700
Dec 12, 201894.5094.7792.2992.3892.38734,900
Dec 11, 201894.6595.8692.3393.1593.15284,000
Dec 10, 201891.3894.4491.2693.4193.41439,800
Dec 07, 201894.0095.2391.4792.0392.03438,200
Dec 06, 201891.5494.6390.5094.3494.341,013,200
Dec 04, 201896.8096.9994.0794.5794.57798,600
Dec 03, 201895.2797.7394.4697.4897.48933,400
Nov 30, 201892.2293.4791.9492.8392.83277,700
Nov 29, 201891.9594.0091.3492.4692.46394,700
Nov 28, 201891.0092.7590.6092.6492.64471,200
Nov 27, 201889.6591.0789.4890.4690.46517,800
Nov 26, 201890.5390.9489.1490.5890.58627,200
Nov 23, 201888.1190.3287.1989.6889.68122,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...