Mellanox Technologies Stock Price History, MLNX Historical Prices

Add to My Stocks
$62.95 $0 (0%) MLNX stock closing price Feb 21, 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 $66.9 on Jan 22, 2018 as seen from Mellanox Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 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
2018-02-09 59.85 61.35 58.4 60.9 557,320 - 3.61
2018-02-08 61.3 62.1 59.3 59.3 596,416 - 3.52
2018-02-07 61.5 62.9 61.1 61.35 395,013 - 3.64
2018-02-06 60.6 62.75 60 61.9 819,578 - 3.67
2018-02-05 62.65 64.4 61.35 61.95 597,056 - 3.67
2018-02-02 64.55 64.8 63.4 63.65 503,772 - 3.77
2018-02-01 64.95 65.8 64.65 64.95 456,758 - 3.85
2018-01-31 66.1 66.7 64.75 64.95 321,467 - 3.85
2018-01-30 65.85 66.71 65.25 65.85 395,599 - 3.91
2018-01-29 65.8 66.38 65.3 66 503,606 - 3.91
2018-01-26 67.3 67.45 65.2 65.85 644,323 - 3.91
2018-01-25 66.75 67.65 65.9 66.7 836,778 - 3.96
2018-01-24 66.55 66.9 65.75 65.9 978,829 - 3.91
2018-01-23 66.3 67.8 65.3 66.35 956,939 - 3.93
2018-01-22 65.55 68.39 65.55 66.9 1,934,737 - 3.97
2018-01-19 68.2 69 65.61 65.75 1,981,749 - 3.92
2018-01-18 64 65.55 63.25 65.1 1,921,164 - 3.88
2018-01-17 65.2 65.2 64.05 64.3 654,175 - 3.84
2018-01-16 66.45 66.8 64.65 64.75 470,134 - 3.86
2018-01-10 65.4 65.9 62.9 63.15 432,918 - 3.77
2018-01-09 64.7 66.1 64 65.85 483,853 - 3.93
2018-01-08 64.45 65.5 63.4 64.75 586,064 - 3.86
2018-01-05 65.2 65.55 64.6 64.7 308,178 - 3.86
2018-01-04 64.85 65.55 64.5 65 314,447 - 3.88
2018-01-03 65 65.5 64.8 65 324,031 - 3.88
2018-01-02 64.8 66.15 64.65 65 387,397 - 3.88
2017-12-29 64.55 65.35 63.85 64.7 282,869 - 3.86
2017-12-28 64.8 65.9 64.4 64.5 562,345 - 3.85
2017-12-27 64.5 64.75 63.8 64.4 348,316 - 3.84
2017-12-26 64.05 64.41 63.2 64.4 171,892 - 3.84
2017-12-22 64.45 64.5 63.85 64.15 158,359 - 3.83
2017-12-21 64.6 64.65 63.85 64.4 251,994 - 3.84
2017-12-20 63.9 64.7 63.2 64.4 247,033 - 3.84
2017-12-19 64.05 64.5 63.05 63.6 414,517 - 3.79
2017-12-18 63.4 64.6 62.95 64.05 510,432 - 3.82
2017-12-15 62.2 63.28 62.2 62.75 342,110 - 3.74
2017-12-14 61.75 62.35 61.25 62.05 299,021 - 3.7
2017-12-13 60.75 62.05 60.75 61.7 266,206 - 3.68
2017-12-12 61.85 61.85 60.25 60.3 333,125 - 3.6
2017-12-11 61.95 62.9 61.65 62.05 826,350 - 3.7
2017-12-08 61.9 63.2 61.2 61.65 564,416 - 3.68
2017-12-07 61.65 62.05 60.3 61.4 1,070,704 - 3.66
2017-12-06 57.8 59.75 57.25 59.35 689,321 - 3.54
2017-12-05 58.85 59.35 58.05 58.25 454,219 - 3.48
2017-12-04 61.5 62 58.98 59.25 669,044 - 3.53
2017-12-01 59.65 61.35 58.4 60.9 826,413 - 3.63
2017-11-30 57.6 59.85 57.3 59.1 757,840 - 3.53
2017-11-29 58.1 59.1 56.45 57.5 704,807 - 3.43
2017-11-28 58.5 59.85 57.25 58.6 856,835 - 3.5
2017-11-27 58 58.5 57.6 57.85 772,847 - 3.45
2017-11-24 57.25 58.6 57 58.3 340,029 - 3.48
2017-11-23 0 0 0 57.1 0 - -
2017-11-22 57.38 58.15 55.8 57.1 1,027,913 - 3.41
2017-11-21 55.4 58.35 55.25 56.5 3,201,300 - 3.37
2017-11-20 50 51.3 48.6 51.05 723,078 - 3.05
2017-11-17 49.55 50.15 49.3 50.05 537,855 - 2.99
2017-11-16 48.85 49.6 48.68 49.55 390,454 - 2.96
2017-11-15 48.45 48.95 47.9 48.65 534,851 - 2.9
2017-11-14 48.65 49.15 48.3 48.8 643,144 - 2.91
2017-11-13 48.7 49.23 48.5 49.1 478,008 - 2.93
2017-11-10 49.15 49.45 48.9 49.1 462,098 - 2.93
2017-11-09 49.85 49.9 48.5 49.15 973,491 - 2.93
2017-11-08 46.1 50.1 45.8 50.1 2,929,529 - 2.99
2017-11-07 46 46.45 45.65 46.2 941,955 - 2.76
2017-11-06 44.15 46.35 44.09 46 1,410,888 - 2.74
2017-11-03 44.2 44.7 43.55 44.4 858,957 - 2.65
2017-11-02 45.7 45.75 43.85 44.05 1,184,531 - 2.63
2017-11-01 46.8 47.05 45.6 45.8 473,347 - 2.73
2017-10-31 47.5 47.8 46.53 46.75 823,936 - 2.79
2017-10-30 46 47.85 45.85 47.7 874,076 - 2.85
2017-10-27 46.15 46.65 44.45 46.45 1,298,899 - 2.77
2017-10-26 43 45.85 42.25 45.75 1,946,112 - 2.73
2017-10-25 45.1 46 44.9 45.8 838,106 4580 2.71
2017-10-24 44.25 45.55 44.25 45.3 936,300 4530 2.68
2017-10-23 43.7 44.3 43 44.05 351,990 4405 2.61
2017-10-20 43.5 43.85 43.25 43.65 347,254 4365 2.58
2017-10-19 42.85 43.7 42.3 43.3 506,503 4330 2.56
2017-10-18 43.5 43.85 42.75 43.1 629,988 4310 2.55
2017-10-17 44.05 44.2 43.45 43.5 241,911 4350 2.57
2017-10-16 44.55 44.95 43.75 44.2 368,956 4420 2.61
2017-10-13 44.8 45.15 44.6 44.65 213,242 4465 2.64
2017-10-12 45.15 45.4 44.35 44.7 239,949 4470 2.64
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 Price66.9Jan 22,2018
Min Stock Price30.96Jun 03,2014
Avg Stock Price45.34

Mellanox Technologies Historical PE ratio: Past 5 years

Max PE Ratio4860Oct 03,2017
Min PE Ratio19.88Mar 04,2013
Avg PE Ratio476.15

Mellanox Technologies Historical PS ratio: Past 5 years

Max PS Ratio5.56Mar 12,2013
Min PS Ratio2.33Dec 02,2016
Avg PS Ratio3.65

MLNX Industry Peers

Company Price Change (%)
Atmel (ATML)8.140.02 (0.25%)
Tower Semiconductor (TSEM)33.570.28 (0.83%)
Silicom (SILC)63.460.91 (1.41%)
Cavium (CAVM)88.60.14 (0.16%)
Broadcom (BRCM)54.670 (0%)
Cisco (CSCO)43.310.75 (1.7%)
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 305,225 typically implies breaking news or earnings release. MLNX stock closed at $62.95 and traded with a volume of 305,225 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.