MELLANOX TECHNOLOGIES LTD SHS Historical Stock Price

Below is the stock price history for Mellanox Technologies Ltd Shs MLNX. Data is recorded each day for the historical open, high, low, close and volume. The Mellanox Technologies Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mellanox Technologies Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 56.65 58.05 55.90 57.20 36,511
2017-11-21 55.05 58.10 55.05 56.55 106,724
2017-11-20 50.15 51.30 50.10 51.15 29,054
2017-11-17 49.55 50.05 49.40 50.05 14,754
2017-11-16 49.05 49.425 48.95 49.15 15,994
2017-11-15 48.30 48.90 48.05 48.65 19,457
2017-11-14 48.90 49.00 48.40 48.825 51,261
2017-11-13 48.65 49.15 48.60 49.15 36,558
2017-11-10 49.10 49.40 48.95 49.15 12,046
2017-11-09 49.60 49.60 48.60 49.10 27,388
2017-11-08 45.90 49.875 45.90 49.875 57,389
2017-11-07 45.80 46.40 45.80 46.15 17,877
2017-11-06 44.85 46.30 44.75 46.00 48,287
2017-11-03 44.20 44.60 43.625 44.35 19,501
2017-11-02 45.55 45.55 43.95 43.95 28,186
2017-11-01 46.55 46.60 45.70 45.90 16,502
2017-10-31 47.35 47.55 46.55 46.75 26,449
2017-10-30 47.10 47.50 46.80 47.45 34,859
2017-10-27 45.60 46.20 44.50 46.20 72,342
2017-10-26 43.25 45.65 43.20 45.65 94,284
2017-10-25 45.05 45.65 45.00 45.65 26,151
2017-10-24 44.80 45.45 44.80 45.10 10,757
2017-10-23 43.40 44.25 43.40 44.20 15,500
2017-10-20 43.55 43.85 43.45 43.65 8,519
2017-10-19 42.60 43.675 42.30 43.45 14,156
2017-10-18 43.45 43.45 42.85 43.10 23,760
2017-10-17 44.00 44.05 43.65 43.65 9,029
2017-10-16 44.55 44.70 43.80 44.225 8,502
2017-10-13 44.95 45.05 44.70 44.70 3,952
2017-10-12 45.35 45.35 44.40 44.65 4,977

» More Mellanox Technologies Ltd Shs Stock Price History

To see other companies like Mellanox Technologies Ltd Shs (MLNX), view our stock market today for news, and other data.