Mellanox Technologies Stock Price History, MLNX Historical Prices

Add to My Stocks
$85.9 $0.45 (0.52%) MLNX stock closing price Jun 15, 2018 (Closing)

Mellanox Technologies stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Mellanox Technologies P/E ratio, and PS ratio. The stock price was at a 5 year high of $88.6 on Jun 05, 2018 as seen from Mellanox Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 86.3 86.37 85.35 85.9 321,722 150.7 4.81
2018-06-14 86.25 87.1 85.8 86.35 204,789 151.49 4.83
2018-06-13 85.85 87.05 85.75 86 331,173 150.88 4.81
2018-06-12 85.8 86.24 85.1 85.5 319,047 150 4.78
2018-06-11 85.65 86.3 84.6 85.15 341,570 149.39 4.76
2018-06-08 86 86.35 85.4 85.5 414,973 150 4.78
2018-06-07 87.95 88.08 85.75 86.45 327,269 151.67 4.84
2018-06-06 88.55 88.75 87.85 88 358,273 154.39 4.92
2018-06-05 86.45 88.65 86.4 88.6 793,153 155.44 4.96
2018-06-04 86.95 87.6 86.2 86.45 592,171 151.67 4.84
2018-06-01 85.85 87 85.45 86.5 323,567 151.75 4.84
2018-05-31 86.45 87 85.25 85.4 340,792 149.83 4.78
2018-05-30 86.2 87.75 86.2 86.5 500,414 151.75 4.84
2018-05-29 85.5 86.45 85.4 86.1 438,635 151.05 4.82
2018-05-25 85.5 86.75 85.2 86.3 560,090 151.4 4.83
2018-05-24 85.6 86.1 84.65 85.35 646,022 149.74 4.78
2018-05-23 85 87 84.4 85.7 432,163 150.35 4.79
2018-05-22 86.3 86.5 84.9 85.3 418,791 149.65 4.77
2018-05-21 86.1 86.75 84.5 85.55 351,730 150.09 4.79
2018-05-18 88 88 84.95 85.1 715,788 149.3 4.76
2018-05-17 88.5 88.85 85.85 87.05 955,435 152.72 4.87
2018-05-16 83.55 85 83.25 84.9 524,405 148.95 4.75
2018-05-15 84.25 85.1 82.95 83.55 394,696 146.58 4.67
2018-05-14 84 85.2 83.97 84.35 465,702 147.98 4.72
2018-05-11 83.6 84.05 83.4 83.65 184,635 146.75 4.68
2018-05-10 83.5 84.15 83.45 83.85 341,199 147.11 4.69
2018-05-09 82.55 83.5 82.5 83.45 321,248 146.4 4.67
2018-05-08 82.3 82.6 81.53 82.1 530,913 144.04 4.59
2018-05-07 81.35 83.3 81.2 82.65 349,715 145 4.62
2018-05-04 80.85 81.95 80.25 81.45 402,353 142.9 4.56
2018-05-03 79.65 81.25 79.3 81 522,754 142.11 4.53
2018-05-02 78.25 80.8 77.9 79.9 669,980 140.18 4.47
2018-05-01 78.15 78.9 77.7 78.8 223,744 138.25 4.41
2018-04-30 78.65 79.65 78.15 78.6 359,282 137.9 4.4
2018-04-27 80 80.38 77.85 78.65 290,549 137.98 4.4
2018-04-26 76.6 80.55 75.85 79.4 998,385 139.3 4.44
2018-04-25 74.4 76.5 73.3 75.8 661,796 132.98 4.24
2018-04-24 75.4 77.25 73.98 74.25 820,815 130.26 4.15
2018-04-23 76.4 77.05 74.3 74.8 548,740 131.23 4.18
2018-04-20 77 77.4 75.55 75.75 418,833 132.9 4.24
2018-04-19 77.4 78.18 75.9 77.25 621,545 135.53 4.32
2018-04-18 77.85 78.95 77.4 77.95 745,707 136.75 4.36
2018-04-17 79.85 79.85 75.73 77.8 1,757,507 - 4.61
2018-04-16 78.55 79 77.8 78.35 754,285 - 4.65
2018-04-13 79 79.2 77.35 77.9 601,140 - 4.62
2018-04-12 78.9 79.37 77.35 77.55 777,011 - 4.6
2018-04-11 75.35 77.88 75.1 77.15 516,064 - 4.58
2018-04-10 74.6 76.4 74.55 75.7 429,089 - 4.49
2018-04-09 74 75.6 73.45 73.55 298,579 - 4.36
2018-04-06 73.15 74.25 72.3 73.5 331,652 - 4.36
2018-04-05 74.6 75 73.45 74.1 243,531 - 4.39
2018-04-04 71.75 73.9 71.6 73.7 420,643 - 4.37
2018-04-03 71.7 73.73 71.35 73.2 479,291 - 4.34
2018-04-02 72.55 72.55 70.7 71.2 395,649 - 4.22
2018-03-30 0 0 0 72.85 0 - -
2018-03-29 70.55 73.3 70.25 72.85 457,446 - 4.32
2018-03-28 72.05 72.4 69.75 70.2 505,957 - 4.16
2018-03-27 75.8 75.8 71.6 72.15 422,584 - 4.28
2018-03-26 73.8 75.5 73.35 75.45 305,008 - 4.47
2018-03-23 74.2 74.55 72.55 72.6 334,577 - 4.31
2018-03-22 74.7 75.25 73.45 74.1 440,113 - 4.39
2018-03-21 75.55 76.5 75 75.6 380,373 - 4.48
2018-03-20 73 76.8 73 75.8 801,128 - 4.5
2018-03-19 74.3 74.35 71.9 72.85 445,151 - 4.32
2018-03-16 73.1 74.5 73.1 74.4 707,407 - 4.41
2018-03-15 73.5 73.95 72.35 73.05 306,600 - 4.33
2018-03-14 72 73.55 71.85 73.3 374,542 - 4.35
2018-03-13 73.25 73.5 71.4 71.95 315,545 - 4.27
2018-03-12 73.1 73.9 72.4 72.95 372,491 - 4.33
2018-03-09 72.5 72.95 71.72 72.6 451,673 - 4.31
2018-03-08 72 73 71.75 72.45 461,403 - 4.3
2018-03-07 68.7 72.1 68.03 72 741,359 - 4.27
2018-03-06 68.7 69.8 68.15 69.25 277,228 - 4.11
2018-03-05 68.4 68.95 67.9 68.65 373,833 - 4.07
2018-03-02 66.5 69 65.85 68.45 360,750 - 4.06
2018-03-01 68.5 68.5 65.4 66.95 725,772 - 3.97
2018-02-28 69.2 69.8 68.65 68.8 326,708 - 4.08
2018-02-27 69.1 69.3 68.6 68.8 230,163 - 4.08
2018-02-26 68.85 69.8 68.65 69.1 281,967 - 4.1
2018-02-23 70 70.35 67.8 68.7 412,042 - 4.07
2018-02-22 68 70.13 67.1 70.05 1,458,615 - 4.15
2018-02-21 63.05 63.9 62.9 62.95 305,225 - 3.73
2018-02-20 61.6 64 61.6 62.95 429,603 - 3.73
2018-02-19 0 0 0 61.85 0 - -
2018-02-16 63.15 63.4 61.85 61.85 470,195 - 3.67
2018-02-15 62.45 63.83 62 63.5 400,216 - 3.77
2018-02-14 61.1 62.55 59.75 62.3 379,305 - 3.69
2018-02-13 61.45 61.85 61 61.45 187,128 - 3.64
2018-02-12 61.25 62.3 59.65 61.7 416,102 - 3.66
Get more Data

Mellanox Technologies Stock History Chart

View MLNX PE ratio, PS ratio stocks charts and compare with peers.
MLNX Chart
Note: Compare Mellanox Technologies stock price history with the index and industry peers.

Mellanox Technologies Stock Price History: Past 5 years

Max Stock Price88.6Jun 05,2018
Min Stock Price30.96Jun 03,2014
Avg Stock Price46.82

Mellanox Technologies Historical PE ratio: Past 5 years

Max PE Ratio4860Oct 03,2017
Min PE Ratio21.63Jun 24,2013
Avg PE Ratio509.25

Mellanox Technologies Historical PS ratio: Past 5 years

Max PS Ratio4.98Oct 21,2014
Min PS Ratio2.33Dec 02,2016
Avg PS Ratio3.64

MLNX Industry Peers

Company Price Change (%)
Semiconductor Manufacturing (SMI)7.170.19 (2.58%)
Cavium (CAVM)84.90.28 (0.33%)
Silicom (SILC)39.990.11 (0.27%)
Atmel (ATML)8.140.02 (0.25%)
Broadcom (BRCM)54.670 (0%)
Cisco (CSCO)44.250.44 (0.98%)
Brocade (BRCD)12.730 (0%)

Mellanox Technologies share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Mellanox Technologies stock analysis. Mellanox Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 321,722 typically implies breaking news or earnings release. MLNX stock closed at $85.9 and traded with a volume of 321,722 on the last trading day. Looking at Mellanox Technologies stock history data, the P/S ratio was at a low of 2.33 on Dec 02, 2016.