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
2018-07-20 82.7125 85.05 82.60 83.35 29,188
2018-07-19 83.70 84.00 82.80 82.825 16,845
2018-07-18 86.80 86.80 82.80 83.20 74,859
2018-07-17 84.00 85.25 83.05 84.85 31,574
2018-07-16 83.30 85.25 83.30 84.00 15,705
2018-07-13 83.15 83.30 82.20 83.15 6,990
2018-07-12 82.60 83.20 79.10 83.00 42,766
2018-07-11 85.25 85.65 84.35 84.70 8,693
2018-07-10 85.00 86.30 85.00 85.70 50,700
2018-07-09 87.05 87.05 84.70 84.90 19,761
2018-07-06 85.85 86.275 85.65 86.00 4,165
2018-07-05 85.50 86.55 85.10 85.85 9,662
2018-07-03 86.30 86.30 84.80 84.80 6,272
2018-07-02 83.45 86.35 83.45 86.30 16,397
2018-06-29 85.00 85.00 83.95 84.70 15,541
2018-06-28 82.90 84.75 82.90 84.40 17,177
2018-06-27 84.10 84.75 81.95 81.95 23,430
2018-06-26 82.90 84.85 82.85 83.65 20,816
2018-06-25 85.45 85.45 81.80 82.725 12,934
2018-06-22 86.95 87.25 86.65 86.925 8,021
2018-06-21 87.65 87.90 85.95 87.05 19,265
2018-06-20 87.60 90.25 87.30 88.375 47,617
2018-06-19 83.85 84.35 82.85 84.10 24,737
2018-06-18 84.20 84.70 83.35 84.40 16,655
2018-06-15 85.95 86.25 85.50 85.775 10,492
2018-06-14 86.70 86.95 86.00 86.35 8,267
2018-06-13 86.00 87.00 85.95 85.95 10,242
2018-06-12 85.70 86.00 85.15 85.40 11,538
2018-06-11 85.35 85.65 84.675 85.10 14,570
2018-06-08 85.90 86.35 85.45 85.50 14,219

» 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.