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
2018-10-19 71.98 72.04 69.99 70.72 17,724
2018-10-18 71.36 71.57 70.85 71.16 7,036
2018-10-17 72.53 73.01 72.24 72.70 11,795
2018-10-16 71.96 73.18 71.96 73.15 15,373
2018-10-15 71.01 72.00 71.01 71.83 12,163
2018-10-12 71.04 71.84 70.85 71.79 18,939
2018-10-11 70.44 71.64 69.90 69.90 10,841
2018-10-10 70.41 71.78 69.97 69.97 19,591
2018-10-09 72.66 72.70 71.44 71.44 17,264
2018-10-08 74.41 74.69 72.38 73.33 11,373
2018-10-05 75.35 75.35 73.67 74.32 13,729
2018-10-04 76.47 76.61 75.34 75.91 14,638
2018-10-03 76.25 77.66 75.87 77.30 16,409
2018-10-02 76.64 76.74 75.38 75.53 19,004
2018-10-01 74.14 74.14 73.15 73.50 13,778
2018-09-28 73.80 74.85 73.25 73.40 14,997
2018-09-27 73.40 73.75 72.35 72.80 32,995
2018-09-26 74.80 75.10 72.275 72.275 31,707
2018-09-25 76.55 77.05 76.15 76.80 13,959
2018-09-24 77.70 77.70 76.35 76.95 18,313
2018-09-21 78.35 78.90 76.85 76.90 18,809
2018-09-20 77.95 79.15 77.95 78.55 19,192
2018-09-19 77.45 78.10 76.95 78.075 8,138
2018-09-18 77.85 77.85 77.00 77.825 6,365
2018-09-17 77.25 77.85 76.20 77.10 30,369
2018-09-14 77.15 77.55 76.25 77.20 6,235
2018-09-13 78.25 78.25 77.10 77.20 11,828
2018-09-12 75.80 77.55 75.40 77.50 21,343
2018-09-11 75.80 76.70 75.35 76.225 25,009
2018-09-10 75.20 76.05 74.85 76.00 10,842

» 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.