MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019113.70114.27111.50111.90111.90999,800
Sep 19, 2019112.30112.52111.87111.96111.96364,000
Sep 18, 2019111.87113.00111.76112.51112.51400,200
Sep 17, 2019110.94111.94110.86111.76111.76124,000
Sep 16, 2019111.19111.59111.15111.22111.2285,100
Sep 13, 2019111.26112.00111.26111.44111.44227,700
Sep 12, 2019110.95111.77110.87111.26111.26690,100
Sep 11, 2019109.09110.61109.07110.45110.45440,100
Sep 10, 2019109.40109.68108.72109.08109.08347,600
Sep 09, 2019109.94110.00109.16109.41109.41161,300
Sep 06, 2019109.40109.75109.02109.60109.60326,600
Sep 05, 2019108.55109.76108.29109.46109.46717,200
Sep 04, 2019108.25108.50107.23107.97107.97446,600
Sep 03, 2019107.05108.15106.35107.00107.00746,800
Aug 30, 2019107.93107.93106.89107.05107.05252,900
Aug 29, 2019107.31108.12107.29107.87107.87197,900
Aug 28, 2019106.31106.92106.05106.68106.68269,000
Aug 27, 2019107.20107.89106.59106.59106.59197,100
Aug 26, 2019107.00107.56106.56107.07107.07419,800
Aug 23, 2019107.98108.24106.26106.48106.48545,900
Aug 22, 2019108.22108.92108.00108.46108.46393,500
Aug 21, 2019108.31108.98107.78108.44108.44396,100
Aug 20, 2019108.87109.27108.30108.42108.42333,500
Aug 19, 2019109.66109.99108.74108.74108.74517,100
Aug 16, 2019107.81108.62107.55108.54108.54306,600
Aug 15, 2019107.91108.48107.42107.54107.54183,200
Aug 14, 2019107.06108.02106.75107.85107.85390,600
Aug 13, 2019107.52109.30107.11107.78107.78673,200
Aug 12, 2019107.29108.59107.04107.85107.85437,700
Aug 09, 2019108.55109.00107.26107.58107.58239,200
Aug 08, 2019108.52109.88108.41108.82108.82410,900
Aug 07, 2019107.29108.37107.03108.24108.24395,100
Aug 06, 2019109.72109.97106.97108.01108.011,086,500
Aug 05, 2019109.99110.25108.86108.99108.99894,200
Aug 02, 2019111.43111.60109.67111.38111.38704,100
Aug 01, 2019113.21113.99111.63112.00112.00777,700
Jul 31, 2019113.24113.24112.55112.62112.62338,700
Jul 30, 2019113.00113.41112.32113.38113.38583,700
Jul 29, 2019113.55114.45113.35113.62113.62278,300
Jul 26, 2019113.20114.45113.20113.70113.70387,400
Jul 25, 2019115.01115.01113.01113.09113.09548,400
Jul 24, 2019113.20114.30113.13114.20114.20562,000
Jul 23, 2019112.05113.65111.82113.29113.29523,600
Jul 22, 2019112.00112.24111.64111.75111.75206,400
Jul 19, 2019112.38112.38111.50111.55111.55188,200
Jul 18, 2019112.05112.38111.77112.18112.18260,300
Jul 17, 2019112.12112.12111.01111.71111.71314,500
Jul 16, 2019112.00112.18111.58111.89111.89165,200
Jul 15, 2019112.10112.40111.38111.88111.88210,100
Jul 12, 2019111.85112.10111.10112.05112.05234,100
Jul 11, 2019112.00112.09111.24111.80111.80205,700
Jul 10, 2019111.45112.12111.26111.27111.27413,200
Jul 09, 2019110.93111.33110.29110.78110.78813,000
Jul 08, 2019112.12112.43110.53110.85110.85760,300
Jul 05, 2019112.22112.36112.09112.16112.1698,900
Jul 03, 2019112.98112.99112.10112.60112.60136,600
Jul 02, 2019112.00113.11111.90112.99112.99456,700
Jul 01, 2019113.33113.85112.05112.10112.10899,100
Jun 28, 2019111.22111.67110.45110.67110.67523,700
Jun 27, 2019111.71111.93110.74111.22111.22247,100
Jun 26, 2019111.74112.99111.20111.28111.28377,800
Jun 25, 2019111.25111.60110.92111.00111.00211,400
Jun 24, 2019111.20111.49110.10111.00111.00576,600
Jun 21, 2019112.68113.11111.10111.49111.49594,600
Jun 20, 2019113.06113.16112.29112.91112.91375,100
Jun 19, 2019113.06113.39112.12112.68112.68283,800
Jun 18, 2019110.44112.89110.44112.85112.851,004,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...