Mellanox Technologies Ltd (MLNX) Historical Stock Data
Historical Data
In the past 30 trading days, MLNX is down -0.16% a day on average. There have been 14 days where Mellanox Technologies Ltd closed green and 16 days where MLNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 110.00 | 110.31 | ↑$0.31 (0.28%) | 109.70 | 110.81 | 511.01K |
| 2019-05-24 | 109.91 | 109.75 | ↓$0.16 (-0.15%) | 109.48 | 110.42 | 410.68K |
| 2019-05-23 | 109.75 | 109.80 | ↑$0.05 (0.05%) | 109.30 | 110.06 | 1.02M |
| 2019-05-22 | 111.08 | 110.39 | ↓$0.69 (-0.62%) | 110.05 | 111.65 | 1.41M |
| 2019-05-21 | 110.35 | 111.32 | ↑$0.97 (0.88%) | 109.84 | 112.70 | 1.49M |
| 2019-05-20 | 112.35 | 109.64 | ↓$2.71 (-2.41%) | 109.60 | 112.61 | 1.94M |
| 2019-05-17 | 114.31 | 112.89 | ↓$1.42 (-1.24%) | 112.63 | 115.22 | 1.71M |
| 2019-05-16 | 116.70 | 114.89 | ↓$1.81 (-1.55%) | 114.41 | 116.76 | 2.09M |
| 2019-05-15 | 117.02 | 116.83 | ↓$0.19 (-0.16%) | 116.75 | 117.66 | 499.79K |
| 2019-05-14 | 117.50 | 117.15 | ↓$0.35 (-0.30%) | 117.06 | 117.69 | 625.02K |
| 2019-05-13 | 116.87 | 117.30 | ↑$0.43 (0.37%) | 116.50 | 117.64 | 1.17M |
| 2019-05-10 | 117.51 | 117.90 | ↑$0.39 (0.33%) | 116.93 | 118.37 | 879.83K |
| 2019-05-09 | 117.81 | 117.76 | ↓$0.05 (-0.04%) | 117.02 | 117.97 | 1.12M |
| 2019-05-08 | 118.87 | 118.05 | ↓$0.82 (-0.69%) | 118.00 | 119.26 | 1.03M |
| 2019-05-07 | 119.54 | 118.96 | ↓$0.58 (-0.49%) | 118.67 | 119.78 | 1.21M |
| 2019-05-06 | 120.15 | 119.97 | ↓$0.18 (-0.15%) | 119.60 | 120.25 | 524.56K |
| 2019-05-03 | 120.59 | 120.52 | ↓$0.07 (-0.06%) | 120.25 | 120.62 | 334.65K |
| 2019-05-02 | 120.40 | 120.50 | ↑$0.10 (0.08%) | 120.15 | 120.70 | 601.84K |
| 2019-05-01 | 120.52 | 120.50 | ↓$0.02 (-0.02%) | 120.33 | 120.88 | 464.94K |
| 2019-04-30 | 120.14 | 120.30 | ↑$0.16 (0.13%) | 120.06 | 120.45 | 434.21K |
| 2019-04-29 | 120.26 | 120.23 | ↓$0.03 (-0.02%) | 120.19 | 120.63 | 315.53K |
| 2019-04-26 | 120.25 | 120.26 | ↑$0.01 (0.01%) | 120.00 | 120.71 | 478.14K |
| 2019-04-25 | 120.61 | 120.50 | ↓$0.11 (-0.09%) | 120.17 | 120.86 | 631.90K |
| 2019-04-24 | 120.71 | 120.81 | ↑$0.10 (0.08%) | 120.71 | 121.13 | 0.93M |
| 2019-04-23 | 120.58 | 120.75 | ↑$0.17 (0.14%) | 120.40 | 121.07 | 1.23M |
| 2019-04-22 | 119.60 | 120.00 | ↑$0.40 (0.33%) | 119.38 | 120.07 | 637K |
| 2019-04-18 | 119.80 | 119.81 | ↑$0.01 (0.01%) | 119.51 | 119.94 | 455.79K |
| 2019-04-17 | 119.22 | 119.75 | ↑$0.53 (0.44%) | 119.22 | 120.20 | 0.92M |
| 2019-04-16 | 119.15 | 119.32 | ↑$0.17 (0.14%) | 119.00 | 119.40 | 0.96M |
| 2019-04-15 | 119.22 | 119.14 | ↓$0.08 (-0.07%) | 119.07 | 119.30 | 334.35K |
Create an account or log in to view more rows.
$MLNX my hands are made out of diamonds
$MLNX Games being played here.
$MLNX hi hi
$MLNX omg lol
$MLNX Getting ready for market open.
$MLNX Call or puts monday?
$MLNX Be patient !!
$MLNX buy bitches
$MLNX buy buy buy!!
$MLNX used to this fuckery!! Not leaving no chance !