Mellanox Technologies Stock Price History, MLNX Historical Prices

Add to My Stocks
$46.15 $0.55 (1.21%) MLNX stock closing price Sep 22, 2017 (Closing)

View and download Mellanox Technologies stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Mellanox Technologies P/E ratio data for the stock. The Mellanox Technologies stock price history chart shows that the stock price was at a high of 119.93 on 06 Sep, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2245.6046.5545.5546.151726974,615.002.73
2017-09-2145.7546.2045.4045.601596184,560.002.70
2017-09-2046.5046.7045.4045.751531674,575.002.71
2017-09-1946.8046.9546.1046.403867374,640.002.74
2017-09-1846.9547.2446.5546.604672964,660.002.76
2017-09-1546.9047.3546.6046.852805984,685.002.77
2017-09-1447.1547.1546.7546.901398944,690.002.77
2017-09-1347.0547.3846.7047.152077114,715.002.79
2017-09-1246.8547.5546.7547.103040764,710.002.79
2017-09-1146.6047.0046.4546.702614014,670.002.76
2017-09-0846.8546.9046.1046.352664614,635.002.74
2017-09-0746.3047.0046.0046.903460284,690.002.77
2017-09-0646.2546.7045.8546.452137504,645.002.75
2017-09-0545.9046.6045.9046.152183774,615.002.73
2017-09-0146.8547.0046.0546.353327924,635.002.74
2017-08-3146.7547.0546.5946.951869054,695.002.78
2017-08-3046.7546.9546.2046.752314624,675.002.76
2017-08-2945.0047.4544.7546.756349504,675.002.76
2017-08-2844.4045.3044.3545.202749954,520.002.67
2017-08-2544.4544.8044.2544.401706384,440.002.63
2017-08-2444.2544.4044.0044.301289724,430.002.62
2017-08-2343.6544.2543.5544.201330544,420.002.61
2017-08-2243.2044.1543.1543.951384704,395.002.60
2017-08-2143.2043.3042.9543.001604504,300.002.54
2017-08-1843.6043.6543.2043.251642394,325.002.56
2017-08-1744.2044.5543.4743.602193554,360.002.58
2017-08-1644.0544.4543.5044.403240974,440.002.63
2017-08-1544.0544.4043.8544.151884194,415.002.61
2017-08-1444.0044.5343.9544.051921874,405.002.61
2017-08-1143.8544.2543.4543.602485874,360.002.58
2017-08-1044.5544.6543.7543.752948094,375.002.59
2017-08-0944.5045.1544.4044.753105134,475.002.65
2017-08-0845.0045.2544.6544.702658524,470.002.64
2017-08-0745.1545.3544.7045.102250384,510.002.67
2017-08-0445.9546.1545.1045.203268864,520.002.67
2017-08-0346.6546.8045.6046.003480184,600.002.72
2017-08-0247.1547.1545.9546.755692354,675.002.76
2017-08-0147.0047.3046.7047.205284324,720.002.79
2017-07-3147.0047.1946.1746.95513564180.582.73
2017-07-2845.5047.1545.4047.05487298180.962.73
2017-07-2744.4546.0044.4545.751345992175.962.66
2017-07-2645.5045.7044.4044.75634172172.122.60
2017-07-2545.0045.7044.5845.30982314174.232.63
2017-07-2444.5545.2044.4544.95626741172.892.61
2017-07-2144.5544.6544.1044.50251093171.152.59
2017-07-2045.1045.1044.3044.60365576171.542.59
2017-07-1944.7545.2044.5844.95394154172.892.61
2017-07-1844.9545.0044.5544.70202194171.922.60
2017-07-1745.0545.1544.5545.05315138173.272.62
2017-07-1445.0045.0044.7245.00155889173.082.61
2017-07-1344.9545.3044.7544.80245001172.312.60
2017-07-1244.7045.3044.0545.00564051173.082.61
2017-07-1143.8044.4543.6044.35272106170.582.58
2017-07-1043.7044.1043.2043.85293782168.652.55
2017-07-0743.0543.7242.6543.60172319167.692.53
2017-07-0642.7043.2842.1042.90364374165.002.49
2017-07-0542.8043.6542.5043.05269023165.582.50
2017-07-0343.5543.7042.0542.50282394163.462.47
2017-06-3042.6543.3042.4843.30481951166.542.52
2017-06-2943.8543.9341.8842.50475506163.462.47
2017-06-2843.5043.9042.9043.85362029168.652.55
2017-06-2743.6544.5043.1543.25294606166.352.51
2017-06-2644.3044.8543.7543.80247467168.462.54
2017-06-2344.0044.6043.8044.10249049169.622.56
2017-06-2244.3044.4543.9044.05544959169.422.56
2017-06-2143.8044.5543.6544.25508460170.192.57
2017-06-2043.7543.7542.8043.60845377167.692.53
2017-06-1943.8544.5543.5043.80630564168.462.54
2017-06-1644.1044.1043.4543.50452956167.312.53
2017-06-1544.2544.8543.6043.90668806168.852.55
2017-06-1446.2046.4044.0544.80790675172.312.60
2017-06-1345.4546.2045.2846.00283480176.922.67
2017-06-1244.6045.1544.1545.15410504173.652.62
2017-06-0946.6547.0544.8045.10323042173.462.62
2017-06-0846.7546.7545.4046.65345357179.422.71
2017-06-0746.9047.1846.1046.40504727178.462.70
2017-06-0647.5047.9346.9046.90337843180.392.72
2017-06-0547.6048.5047.4547.70370504183.462.77
2017-06-0248.1048.1547.1547.70514892183.462.77
2017-06-0147.6548.2547.1047.95538170184.422.79
2017-05-3148.1548.3047.3547.50456824182.692.76
2017-05-3047.8048.3047.7047.95260201184.422.79
2017-05-290.000.000.0048.050N/AN/A
2017-05-2647.9548.5547.3548.05221456184.812.79
2017-05-2548.2548.6047.8047.90310015184.232.78
2017-05-2448.0048.2547.6548.15695577185.192.80
2017-05-2347.5548.2047.2048.15353857185.192.80
2017-05-2245.1047.9045.1047.50339062182.692.76
2017-05-1946.4547.3546.3047.10386473181.152.74
Get more Data

Mellanox Technologies Stock 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 Historical Prices: Past 5 years

Max Stock Price 107.76 Oct 03,2012
Min Stock Price 30.96 Jun 03,2014
Avg Stock Price 46.56

Mellanox Technologies Historical PE ratio: Past 5 years

Max PE Ratio 4720 Aug 01,2017
Min PE Ratio 19.12 Jan 28,2013
Avg PE Ratio 318.78

Mellanox Technologies Historical PS ratio: Past 5 years

Max PS Ratio 12.13 Oct 03,2012
Min PS Ratio 2.33 Dec 02,2016
Avg PS Ratio 3.94

MLNX Industry Peers

Company Price Change (%)
Atmel (ATML)8.140.02 (0.25%)
Tower Semiconductor (TSEM)29.90.24 (0.81%)
Intel (INTC)37.180.02 (0.05%)
Hewlett Packard Enterprises (HPE)14.260.47 (3.41%)
International Business Machines (IBM)145.130.13 (0.09%)
Silicom (SILC)57.790.81 (1.42%)
Cavium (CAVM)66.50.32 (0.48%)

Mellanox Technologies historical quotes helps an investor analyze a company's history and do Mellanox Technologies stock analysis . Mellanox Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. MLNX closed at 46.15 and traded with a volume of 172697 on the last trading day. The average P/S ratio was 4.68 as can be seen by Mellanox Technologies stock price history. .