MLNX

Mellanox Technologies, Ltd. Historical Stock Prices

$41.71
*  
2.01
5.06%
Get MLNX Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading MLNX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-AUG-2014 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.30  41.78  40  41.71 732,429
08/26/2015 38.87 39.83 38.03 39.7 569,059
08/25/2015 38 39.47 38 38.08 562,943
08/24/2015 36.97 39.22 32.24 37.31 1,096,402
08/21/2015 40.3 41.3 39.54 39.73 462,203
08/20/2015 41.65 42.13 40.53 40.88 513,224
08/19/2015 41.43 42.67 41.2901 41.95 548,362
08/18/2015 42.67 42.67 41.25 41.68 366,920
08/17/2015 42.65 43.01 42.26 42.69 510,253
08/14/2015 42.8 43.29 42.33 42.92 313,689
08/13/2015 43.41 44.27 42.94 43 487,465
08/12/2015 42.61 43.27 41.88 43.1 331,753
08/11/2015 43.8 43.97 42.95 43.21 301,661
08/10/2015 43.24 44.33 43.24 44.04 420,280
08/07/2015 43.26 43.766 42.63 43.12 425,214
08/06/2015 43.43 43.6 42.34 42.84 362,149
08/05/2015 43.22 44.16 43 43.48 534,069
08/04/2015 42.14 42.9 41.59 42.84 717,761
08/03/2015 42.4 42.83 41.9 42.31 849,328
07/31/2015 43.41 43.5 41.43 42.05 1,396,792
07/30/2015 44.77 44.8 43.23 43.57 740,545
07/29/2015 44.98 45.58 44.14 44.84 528,508
07/28/2015 44.73 45.43 44 44.88 536,958
07/27/2015 45.07 45.39 44.27 44.51 1,094,805
07/24/2015 48 48.34 45.4 45.56 865,990
07/23/2015 47.81 49.12 47.52 47.95 2,249,034
07/22/2015 48.58 48.59 46.86 46.98 1,330,099
07/21/2015 47.58 48.31 47.18 48.15 813,912
07/20/2015 48.5 49.08 47.65 47.77 889,425
07/17/2015 48.02 48.56 47.58 48.23 1,045,211
07/16/2015 46.2 48.43 45.855 48.16 1,634,730
07/15/2015 45 45.3 44.08 44.14 935,267
07/14/2015 45.35 45.9846 44.81 45.09 694,512
07/13/2015 46 46.255 44.82 45.49 511,799
07/10/2015 45.43 46.1 45.17 45.44 582,507
07/09/2015 45 45 42.3301 44.63 2,615,633
07/08/2015 46.82 47.02 45.45 45.55 927,222
07/07/2015 48.52 48.89 46.17 47.33 910,732
07/06/2015 48.79 49.59 48 48.46 359,026
07/02/2015 48.91 49.24 48.77 48.93 297,214
07/01/2015 49.31 49.32 48.53 48.91 455,856
06/30/2015 48.98 49.49 48.28 48.59 565,450
06/29/2015 47.64 49.64 47.44 48.46 719,903
06/26/2015 50.14 50.18 48.26 48.34 373,884
06/25/2015 49.77 51.0199 49.658 50.17 269,852
06/24/2015 49.77 50.32 49.48 49.59 450,568
06/23/2015 50.37 50.66 49.46 49.73 553,733
06/22/2015 50.8 50.89 49.4443 50.06 664,907
06/19/2015 51.6 51.98 49.46 49.98 1,068,494
06/18/2015 51.69 52.7699 51.155 51.26 1,149,014
06/17/2015 51.77 52.55 51.326 51.47 761,274
06/16/2015 49.9 51.83 49.55 51.61 994,991
06/15/2015 49.62 50.28 49.36 49.74 222,305
06/12/2015 49.45 50.35 49.44 49.86 443,184
06/11/2015 49.66 50.09 49.51 49.55 311,712
06/10/2015 49.97 50.579 49.84 49.85 352,591
06/09/2015 49.84 50.07 49.2 49.8 329,278
06/08/2015 49.48 50.59 49.48 49.78 426,363
06/05/2015 50.04 50.785 49.9873 50.44 215,222
06/04/2015 49.83 50.7 49.37 50.33 462,472
06/03/2015 49.52 50.01 49.3 49.98 724,785
06/02/2015 50.16 50.42 49.51 49.59 258,804
06/01/2015 50.67 50.67 49.28 50.16 341,420
05/29/2015 50.74 50.98 50.02 50.32 302,849
05/28/2015 49.45 50.58 49.17 50.51 531,463
05/27/2015 50.4 50.725 49.46 49.91 657,717
05/26/2015 50.51 50.8085 50.03 50.33 230,254
05/22/2015 51.02 51.21 50.37 50.77 392,156
05/21/2015 50.43 51.2299 50.2 51.22 677,163
05/20/2015 49.94 50.71 49.63 50.33 250,880
05/19/2015 50.24 50.35 49.83 50.07 343,651
05/18/2015 49.13 50.23 48.77 50.18 750,293
05/15/2015 49.51 49.67 48.59 48.77 371,552
05/14/2015 48 49.35 47.7 49.14 759,294
05/13/2015 48 48.358 47.37 47.68 186,522
05/12/2015 48.15 48.15 47.28 47.8 203,967
05/11/2015 47.49 48.555 47.49 48.31 440,604
05/08/2015 47.78 48.26 47.44 47.68 340,200
05/07/2015 46.67 47.71 46.67 47.5 455,884
05/06/2015 46.43 46.75 46.262 46.67 472,080
05/05/2015 47.37 47.37 45.84 46.2 300,443
05/04/2015 46.54 47.65 46.5 47.34 268,245
05/01/2015 46.71 47.37 46.45 47.03 339,719
04/30/2015 47.1 47.268 46.31 46.49 456,190
04/29/2015 47.08 47.8 46.71 47.31 274,272
04/28/2015 47.42 47.854 46.25 47.19 623,889
04/27/2015 48.41 49 47.2901 47.43 678,081
04/24/2015 49.9 49.9 48.17 48.4 673,563
04/23/2015 49.25 50.09 48.81 49.85 712,927
04/22/2015 48.51 50.44 48.35 49.54 1,603,690
04/21/2015 49 49 46.07 48.3 2,132,524
04/20/2015 47 47.58 46.66 47.3 875,703
04/17/2015 46.99 48.29 46.31 46.55 644,001
04/16/2015 46.83 47.6 46.3 46.37 603,362
04/15/2015 45.02 46.99 45.02 46.45 882,084
04/14/2015 44.66 45.3 44.37 44.41 345,009
04/13/2015 45.2 45.56 44.28 45.11 473,496
04/10/2015 45.71 45.98 45.33 45.35 282,050
04/09/2015 46.31 46.5 45.53 45.58 183,468
04/08/2015 45.71 46.68 45.67 46.36 387,709
04/07/2015 45.7 46.3 45.25 45.56 219,476
04/06/2015 45.6 46.61 45.6 45.74 166,619
04/02/2015 45.13 46.42 45.13 46 222,860
04/01/2015 45.34 45.34 44.47 44.91 241,865
03/31/2015 46.63 46.63 45.18 45.34 245,499
03/30/2015 45.9 46.89 45.63 46.72 294,398
03/27/2015 44.28 45.8499 44.28 45.72 630,465
03/26/2015 45.67 45.97 44.5 44.62 451,157
03/25/2015 47.76 48.01 45.82 46.25 378,566
03/24/2015 47.89 48.22 47.5738 47.64 171,606
03/23/2015 48.56 48.56 47.68 47.77 308,532
03/20/2015 48.5 48.92 47.732 48.49 445,361
03/19/2015 46.69 48.09 46.69 48 343,675
03/18/2015 46.26 47.08 45.43 46.68 168,662
03/17/2015 46.05 46.8 45.59 46.48 238,766
03/16/2015 46 46.47 45.54 45.99 241,711
03/13/2015 45.77 45.895 45.2 45.68 202,322
03/12/2015 46.05 46.52 45.78 45.94 188,099
03/11/2015 45.51 46.8 45.09 46.45 218,932
03/10/2015 45.66 46.25 45.41 45.47 295,406
03/09/2015 44.71 46.55 44.71 46.02 246,229
03/06/2015 47.39 47.39 46.48 46.67 171,951
03/05/2015 46.91 47.6 46.87 47.44 219,506
03/04/2015 46 47.01 45.17 47 359,905
03/03/2015 47 47.09 46.22 46.3 233,166
03/02/2015 47 47.94 46.62 47.12 527,484
02/27/2015 48.47 48.796 47.59 47.64 200,429
02/26/2015 46.67 48.83 46.4901 48.46 579,612
02/25/2015 46.35 47.16 46.2301 46.62 225,134
02/24/2015 45.84 47 45.36 46.55 348,064
02/23/2015 46.25 46.35 45.63 45.8 194,246
02/20/2015 46.47 46.93 46.1601 46.47 252,175
02/19/2015 46.35 46.9794 46.0501 46.7 171,839
02/18/2015 45.08 47.2 45.08 46.54 413,473
02/17/2015 46.31 47.14 46 46.98 297,450
02/13/2015 44.89 46.43 44.79 46.35 579,676
02/12/2015 44.81 45.5 44.58 44.88 367,476
02/11/2015 43.86 44.72 43.86 44.58 265,743
02/10/2015 43.79 44.04 43.43 44 182,225
02/09/2015 43.51 43.77 42.91 43.34 179,185
02/06/2015 44.16 44.57 43.44 43.53 231,626
02/05/2015 44.61 44.75 44.129 44.28 242,175
02/04/2015 45.2 45.31 44.58 44.61 207,877
02/03/2015 44.84 45.53 44.63 45.29 656,410
02/02/2015 43.91 45.36 43.64 44.91 709,209
01/30/2015 44.02 44.77 43.41 44.02 496,464
01/29/2015 47.33 47.85 43.9 44.47 2,720,892
01/28/2015 44.45 45.78 43 43.38 1,100,903
01/27/2015 43.74 44.7 43.58 43.87 590,650
01/26/2015 45.87 45.87 45 45.66 451,011
01/23/2015 45.4 46.12 45.4 45.75 273,161
01/22/2015 46 46.27 45.36 45.77 266,429
01/21/2015 46.38 46.84 46.1 46.12 246,569
01/20/2015 46 46.66 45.82 46.29 319,368
01/16/2015 45.54 46.3 45.21 45.96 495,646
01/15/2015 46.22 46.66 44.88 44.92 265,147
01/14/2015 46.03 46.266 45.21 45.92 375,880
01/13/2015 46.29 47.49 45.59 46.35 467,142
01/12/2015 45.39 45.8 44.76 45.65 267,653
01/09/2015 45.22 46.15 45.05 45.57 297,995
01/08/2015 43.89 45.74 43.34 45.16 340,413
01/07/2015 45.01 45.01 43.3 43.72 349,887
01/06/2015 43.28 45.25 42.93 44.48 782,916
01/05/2015 42.66 43.5499 42.47 43.16 381,688
01/02/2015 43.09 43.71 42.37 42.62 257,837
12/31/2014 41.14 43.5 41.14 42.73 234,083
12/30/2014 41 43.25 41 42.87 162,179
12/29/2014 43.12 43.34 42.6 42.79 199,368
12/26/2014 43.88 43.88 43.12 43.49 143,569
12/24/2014 43.87 44.2 43.59 43.89 84,535
12/23/2014 44.3 44.44 43.5 43.75 213,622
12/22/2014 44.04 44.709 43.43 44.13 460,703
12/19/2014 43.9 44.175 42.96 44.06 414,311
12/18/2014 43.8 44.048 42.86 43.44 414,626
12/17/2014 42.53 43.55 41.95 43.41 509,695
12/16/2014 43.36 43.7 42.55 42.57 388,626
12/15/2014 44.13 44.85 43.53 43.61 375,551
12/12/2014 43.73 44.39 43.5 43.85 299,800
12/11/2014 42.7 44.12 42.7 43.87 454,057
12/10/2014 44.45 44.45 42.21 42.92 476,267
12/09/2014 43.69 44.43 43.46 44.18 324,849
12/08/2014 43.71 44.22 43.67 44.18 613,851
12/05/2014 43.74 44.15 43.36 43.98 440,077
12/04/2014 44.03 44.42 43.3701 43.63 269,301
12/03/2014 44.16 44.465 44.09 44.17 272,019
12/02/2014 43.89 44.11 43 44.03 696,480
12/01/2014 42.36 42.97 41.605 42.09 691,554
11/28/2014 42.45 43.27 42.27 42.65 305,208
11/26/2014 42.66 43 42.31 42.78 425,754
11/25/2014 42.45 42.84 42.13 42.78 344,441
11/24/2014 42.8 43.07 42.13 42.61 502,434
11/21/2014 42.08 42.78 41.83 42.56 569,289
11/20/2014 41.3 42.33 41.2 41.62 380,432
11/19/2014 42.77 43.07 41.22 41.47 557,273
11/18/2014 42.17 43.5 42.17 43 396,229
11/17/2014 43.39 43.45 42.16 42.49 456,137
11/14/2014 42.01 43.28 41.53 42.9 548,820
11/13/2014 43.89 44.57 41.48 41.8 960,763
11/12/2014 41.24 43.85 40.864 43.7 2,356,902
11/11/2014 44.44 44.58 43.8 43.97 301,799
11/10/2014 44.43 44.94 44.21 44.44 341,848
11/07/2014 44.46 44.8 43.605 44.43 644,456
11/06/2014 44.24 45.17 44.112 44.37 485,334
11/05/2014 44.77 44.98 44.04 44.44 424,203
11/04/2014 44.58 45.48 44.11 44.23 563,558
11/03/2014 45 46.21 44.58 45.13 863,301
10/31/2014 44.2 44.96 43.28 44.79 783,431
10/30/2014 43.19 43.83 42.2 43.43 721,530
10/29/2014 45 45 42.745 43.25 867,920
10/28/2014 44.5 45.01 43.68 44.62 778,238
10/27/2014 45.07 45.59 44.04 44.49 965,126
10/24/2014 45 46.84 44.9 45.34 1,602,097
10/23/2014 46.75 46.96 43.03 45.2 3,570,189
10/22/2014 46 46.68 45 45.78 2,579,446
10/21/2014 44.9 46.83 44.74 45.77 1,992,594
10/20/2014 42.41 44.415 42.29 44.29 1,294,507
10/17/2014 42.65 43.28 41.95 42.28 659,135
10/16/2014 42.02 42.99 41.69 42.42 828,442
10/15/2014 39.9 42.64 39.9 42.26 891,831
10/14/2014 40.96 40.98 39.9 40.44 636,006
10/13/2014 40.5 41.27 39.21 40.08 971,035
10/10/2014 42.09 42.31 40.03 40.1 1,179,305
10/09/2014 43.48 44.03 42.72 42.84 568,740
10/08/2014 43.31 43.99 42.62 43.52 588,474
10/07/2014 43.3 43.95 42.85 42.89 499,784
10/06/2014 43.61 44.194 43.4 43.61 406,611
10/03/2014 44.44 44.44 43.51 43.58 455,667
10/02/2014 44 44.93 42.95 43.8 774,088
10/01/2014 44.8 45.35 43.6 44.27 834,447
09/30/2014 44.9 44.9 43.72 44.87 1,018,175
09/29/2014 41.19 43.31 40.8 42.58 834,286
09/26/2014 41.17 41.67 40.96 41.31 411,293
09/25/2014 42.64 42.64 40.94 41 438,358
09/24/2014 42.08 42.81 41.76 42.64 245,490
09/23/2014 41.99 42.78 41.522 42.04 369,670
09/22/2014 42.59 42.6 41.385 42.06 426,405
09/19/2014 44.1 44.42 42.51 42.61 477,307
09/18/2014 44 44.78 43.6 44.15 459,781
09/17/2014 43.76 45.15 43.11 43.89 796,523
09/16/2014 42.5 44.17 42.052 43.82 733,365
09/15/2014 42.81 42.94 42.09 42.8 697,681
09/12/2014 42.77 42.77 41.34 41.65 313,419
09/11/2014 42.08 43.23 41.94 42.77 523,246
09/10/2014 42.17 42.5 41.92 42.15 518,729
09/09/2014 42.01 42.6 41.83 42.07 273,641
09/08/2014 42.96 43.18 42.2 42.51 433,587
09/05/2014 42.5 43.08 42.14 42.8 420,899
09/04/2014 42.49 43.26 42.08 42.43 479,492
09/03/2014 42.5 43.3 41.902 42.44 435,432
09/02/2014 40.43 42.92 40.43 42.46 897,746
08/29/2014 42.19 42.37 41.41 41.79 277,865
08/28/2014 42.22 42.498 41.77 41.97 275,253
08/27/2014 41.87 42.6 41.6776 42.47 397,610
08/26/2014 41 42 40.8 41.83 306,034
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?