MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201883.2585.3083.2583.9583.95582,000
Jul 13, 201883.2583.5082.0582.9082.90340,900
Jul 12, 201883.8584.7378.5083.1083.101,171,900
Jul 11, 201885.5585.7584.2584.7584.75304,500
Jul 10, 201884.7086.4084.7085.4585.451,235,900
Jul 09, 201887.0087.1584.3584.4084.40955,400
Jul 06, 201885.8586.3585.5386.1586.15165,100
Jul 05, 201885.6086.6085.0085.9085.90289,900
Jul 03, 201886.5587.0084.6084.6584.65146,600
Jul 02, 201883.9086.5582.5586.4586.45361,200
Jun 29, 201884.6585.0583.9084.3084.30265,100
Jun 28, 201882.2584.8882.2584.3584.35457,100
Jun 27, 201883.8085.0781.7081.8081.80440,100
Jun 26, 201882.8585.1082.7583.7583.75755,300
Jun 25, 201886.3086.4581.7582.5582.55563,300
Jun 22, 201887.1087.4586.5086.5086.50229,400
Jun 21, 201888.5590.0085.6086.8586.85567,400
Jun 20, 201886.5590.4586.2588.3588.351,144,700
Jun 19, 201883.4084.4582.6084.3084.30486,800
Jun 18, 201885.1585.5083.1084.3584.35542,000
Jun 15, 201886.3086.3785.3585.9085.90321,600
Jun 14, 201886.2587.1085.8086.3586.35204,800
Jun 13, 201885.8587.0585.7586.0086.00331,200
Jun 12, 201885.8086.2485.1085.5085.50319,000
Jun 11, 201885.6586.3084.6085.1585.15341,600
Jun 08, 201886.0086.3585.4085.5085.50415,000
Jun 07, 201887.9588.0885.7586.4586.45327,300
Jun 06, 201888.5588.7587.8588.0088.00358,200
Jun 05, 201886.4588.6586.4088.6088.60793,200
Jun 04, 201886.9587.6086.2086.4586.45591,200
Jun 01, 201885.8587.0085.4586.5086.50323,300
May 31, 201886.4587.0085.2585.4085.40340,400
May 30, 201886.2087.7586.2086.5086.50500,400
May 29, 201885.5086.4585.4086.1086.10438,200
May 25, 201885.5086.7585.2086.3086.30560,100
May 24, 201885.6086.1084.6585.3585.35645,700
May 23, 201885.0087.0084.4085.7085.70431,900
May 22, 201886.3086.5084.9085.3085.30418,800
May 21, 201886.1086.7584.5085.5585.55351,700
May 18, 201888.0088.0084.9585.1085.10715,500
May 17, 201888.5088.8585.8587.0587.05955,400
May 16, 201883.5585.0083.2584.9084.90524,400
May 15, 201884.2585.1082.9583.5583.55394,700
May 14, 201884.0085.2083.9784.3584.35465,300
May 11, 201883.6084.0583.4083.6583.65184,200
May 10, 201883.5084.1583.4583.8583.85341,200
May 09, 201882.5583.5082.5083.4583.45321,200
May 08, 201882.3082.6081.5382.1082.10530,900
May 07, 201881.3583.3081.2082.6582.65349,700
May 04, 201880.8581.9580.2581.4581.45402,400
May 03, 201879.6581.2579.3081.0081.00522,800
May 02, 201878.2580.8077.9079.9079.90669,700
May 01, 201878.1578.9077.7078.8078.80223,600
Apr 30, 201878.6579.6578.1578.6078.60359,300
Apr 27, 201880.0080.3877.8578.6578.65290,500
Apr 26, 201876.6080.5575.8579.4079.40998,400
Apr 25, 201874.4076.5073.3075.8075.80661,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...