MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201871.8172.1669.9170.5870.58358,300
Oct 18, 201872.3472.8070.8271.0871.08235,100
Oct 17, 201873.5373.5372.0672.7472.74226,600
Oct 16, 201872.2773.6371.6573.2773.27321,700
Oct 15, 201871.3072.1270.4471.8971.89320,200
Oct 12, 201871.1572.2770.5071.7271.72627,600
Oct 11, 201869.5671.8568.9169.8469.84481,800
Oct 10, 201873.2273.4769.8670.0670.06642,900
Oct 09, 201872.8373.1571.3771.4671.46405,400
Oct 08, 201873.9374.7272.3173.1473.14363,500
Oct 05, 201875.6676.8073.6074.2974.29354,600
Oct 04, 201877.1977.3275.3075.9075.90352,700
Oct 03, 201876.1977.7274.8477.1877.18618,700
Oct 02, 201879.7979.7974.9475.5375.53753,600
Oct 01, 201873.7274.9273.0673.4573.45389,200
Sep 28, 201872.6575.0072.6573.4573.45616,900
Sep 27, 201872.4073.9372.2072.8072.80794,100
Sep 26, 201876.5576.6572.1572.4072.40889,700
Sep 25, 201876.4077.0575.6076.6076.60421,700
Sep 24, 201876.4577.7576.2576.9076.90425,700
Sep 21, 201878.4079.0576.7576.8576.85510,400
Sep 20, 201878.4579.2877.7278.6578.65386,100
Sep 19, 201877.8578.2076.9378.1078.10205,000
Sep 18, 201877.4577.9576.8077.8077.80272,900
Sep 17, 201876.9077.9376.2077.1077.10373,800
Sep 14, 201877.7077.7976.1077.1577.15247,100
Sep 13, 201877.9078.9577.0577.3577.35237,900
Sep 12, 201876.2577.6075.1577.4577.45496,700
Sep 11, 201875.8076.7575.3076.2576.25383,700
Sep 10, 201876.1576.1574.8076.0076.00387,700
Sep 07, 201876.3577.8075.3075.7075.70453,300
Sep 06, 201878.8079.5075.9576.7076.70433,900
Sep 05, 201879.8080.0078.3578.5578.55505,200
Sep 04, 201882.6582.8079.1080.0080.00767,900
Aug 31, 201881.6583.3581.6583.2083.20306,100
Aug 30, 201881.7583.0080.9081.6581.65310,300
Aug 29, 201883.0084.0581.6081.7581.75270,100
Aug 28, 201882.5082.9581.7582.6082.60229,900
Aug 27, 201882.8583.3682.1582.5582.55312,600
Aug 24, 201880.9582.8580.7582.1582.15308,700
Aug 23, 201881.2081.9080.3080.4580.45163,700
Aug 22, 201879.7081.5579.1981.1581.15288,100
Aug 21, 201880.1080.9079.3079.7079.70387,900
Aug 20, 201879.9080.2078.0079.1579.15320,500
Aug 17, 201879.2580.1077.1079.8079.80379,100
Aug 16, 201880.5580.5579.3079.4579.45260,600
Aug 15, 201879.8580.3877.8579.5579.55278,400
Aug 14, 201880.8581.7580.1080.3080.30188,200
Aug 13, 201880.6582.7079.9080.8080.80386,000
Aug 10, 201881.1081.8580.6880.8080.80195,800
Aug 09, 201881.8582.7581.3382.0082.00230,900
Aug 08, 201881.9082.7581.7582.0582.05207,100
Aug 07, 201881.0082.2381.0081.8581.85294,000
Aug 06, 201879.3580.9079.1580.8580.85235,900
Aug 03, 201879.9580.4079.0579.1579.15185,000
Aug 02, 201879.5581.0579.1580.0080.00415,100
Aug 01, 201878.6580.4078.5080.1580.15397,800
Jul 31, 201879.2079.8577.6578.5078.50347,500
Jul 30, 201880.7580.8578.3078.8078.80455,400
Jul 27, 201882.3082.4080.4080.7080.70567,000
Jul 26, 201883.2583.3081.5582.1082.10399,500
Jul 25, 201882.2583.5581.6083.4083.40329,100
Jul 24, 201883.8086.0082.0582.4582.45378,900
Jul 23, 201883.4083.7082.1083.2583.25377,300
Jul 20, 201882.9085.1082.0583.4083.40546,800
Jul 19, 201883.2084.3082.5582.7582.75675,800
Jul 18, 201887.2587.3582.6083.6083.601,351,000
Jul 17, 201883.4085.4082.8084.7084.701,270,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...