MaxLinear, Inc. (ETR:JMX)
Germany · Delayed Price · Currency is EUR 82.80
-0.06 (-0.07%)
Last updated: Jul 10, 2026, 8:10 AM CET
ETR:JMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 83.86 | 83.98 | 83.30 | 83.98 | 83.98 | 19.97% | 30 |
| Jul 8, 2026 | 72.10 | 73.74 | 70.00 | 70.00 | 70.00 | -7.38% | 386 |
| Jul 7, 2026 | 75.36 | 75.80 | 74.48 | 75.58 | 75.58 | -14.04% | 993 |
| Jul 6, 2026 | 84.04 | 88.06 | 82.86 | 87.92 | 87.92 | 4.67% | 2,373 |
| Jul 3, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -3.27% | 163 |
| Jul 2, 2026 | 101.50 | 101.50 | 86.58 | 86.84 | 86.84 | -15.11% | 616 |
| Jul 1, 2026 | 110.45 | 110.45 | 102.30 | 102.30 | 102.30 | 0.69% | 296 |
| Jun 30, 2026 | 96.84 | 101.60 | 92.12 | 101.60 | 101.60 | 12.34% | 1,029 |
| Jun 29, 2026 | 91.58 | 91.58 | 88.34 | 90.44 | 90.44 | 10.29% | 168 |
| Jun 26, 2026 | 82.08 | 82.08 | 80.24 | 82.00 | 82.00 | 3.56% | 923 |
| Jun 25, 2026 | 79.18 | 81.04 | 77.98 | 79.18 | 79.18 | 1.54% | 471 |
| Jun 24, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.08% | 17 |
| Jun 23, 2026 | 79.48 | 79.48 | 76.76 | 77.92 | 77.92 | -1.32% | 612 |
| Jun 22, 2026 | 78.66 | 79.46 | 78.66 | 78.96 | 78.96 | 4.67% | 162 |
| Jun 18, 2026 | 75.14 | 76.38 | 75.14 | 75.44 | 75.44 | 1.78% | 636 |
| Jun 17, 2026 | 73.54 | 74.18 | 73.54 | 74.12 | 74.12 | -0.27% | 432 |
| Jun 16, 2026 | 77.08 | 77.44 | 74.32 | 74.32 | 74.32 | -2.16% | 1,500 |
| Jun 15, 2026 | 76.56 | 76.84 | 75.96 | 75.96 | 75.96 | 9.80% | 789 |
| Jun 12, 2026 | 69.68 | 69.68 | 69.18 | 69.18 | 69.18 | 2.76% | 229 |
| Jun 11, 2026 | 63.16 | 67.32 | 63.16 | 67.32 | 67.32 | 7.75% | 284 |
| Jun 10, 2026 | 64.14 | 64.14 | 62.48 | 62.48 | 62.48 | -0.70% | 626 |
| Jun 9, 2026 | 70.70 | 70.70 | 62.92 | 62.92 | 62.92 | -9.68% | 298 |
| Jun 8, 2026 | 70.80 | 71.72 | 69.66 | 69.66 | 69.66 | -8.34% | 903 |
| Jun 5, 2026 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | -2.04% | 225 |