MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.60	15.76	13.76	14.42	14.42	-10.27%	540
Jan 29, 2026	16.00	16.17	15.24	16.07	16.07	0.50%	-
Jan 28, 2026	15.58	16.24	15.58	15.99	15.99	2.53%	1,000
Jan 27, 2026	15.36	15.79	15.36	15.59	15.59	0.91%	-
Jan 26, 2026	15.38	15.45	15.23	15.45	15.45	-0.45%	-
Jan 23, 2026	16.38	16.38	15.52	15.52	15.52	-5.48%	-
Jan 22, 2026	16.95	17.42	16.42	16.42	16.42	-3.24%	-
Jan 21, 2026	16.41	16.97	16.41	16.97	16.97	3.54%	-
Jan 20, 2026	16.20	16.46	15.71	16.39	16.39	0.55%	-
Jan 19, 2026	16.36	16.36	16.29	16.30	16.30	-2.13%	-
Jan 16, 2026	16.55	17.03	16.55	16.66	16.66	1.06%	-
Jan 15, 2026	15.40	16.59	15.40	16.48	16.48	6.39%	-
Jan 14, 2026	15.58	15.62	15.46	15.49	15.49	-3.10%	-
Jan 13, 2026	15.66	16.26	15.66	15.99	15.99	1.27%	-
Jan 12, 2026	16.06	16.06	15.76	15.79	15.79	-3.25%	-
Jan 9, 2026	15.81	16.38	15.81	16.32	16.32	2.64%	-
Jan 8, 2026	15.78	15.90	15.61	15.90	15.90	0.06%	-
Jan 7, 2026	16.60	16.61	15.76	15.89	15.89	-5.08%	200
Jan 6, 2026	15.32	16.74	15.32	16.74	16.74	8.81%	95
Jan 5, 2026	15.73	15.73	15.38	15.38	15.38	-2.32%	100
Jan 2, 2026	14.72	15.75	14.72	15.75	15.75	6.42%	310
Dec 30, 2025	14.80	14.80	14.80	14.80	14.80	-0.27%	-
Dec 29, 2025	14.93	14.99	14.71	14.84	14.84	-1.07%	-
Dec 23, 2025	15.19	15.19	14.94	15.00	15.00	-2.19%	-
Dec 22, 2025	15.19	15.54	15.19	15.33	15.33	2.06%	-
Dec 19, 2025	14.63	15.04	14.63	15.02	15.02	1.83%	-
Dec 18, 2025	14.33	15.00	14.33	14.75	14.75	2.54%	-
Dec 17, 2025	14.53	14.62	14.26	14.39	14.39	-1.64%	700
Dec 16, 2025	14.43	14.68	14.43	14.63	14.63	-0.03%	51
Dec 15, 2025	14.76	15.02	14.61	14.63	14.63	-1.71%	128
Dec 12, 2025	15.73	15.73	14.78	14.89	14.89	-5.13%	-
Dec 11, 2025	16.43	16.43	15.63	15.69	15.69	-6.08%	-
Dec 10, 2025	16.59	16.71	16.26	16.71	16.71	-	-
Dec 9, 2025	16.62	16.71	16.51	16.71	16.71	-0.27%	-
Dec 8, 2025	16.04	16.75	16.04	16.75	16.75	3.78%	600
Dec 5, 2025	15.58	16.14	15.58	16.14	16.14	3.26%	390
Dec 4, 2025	15.20	15.97	15.20	15.63	15.63	2.63%	-
Dec 3, 2025	14.16	15.23	14.16	15.23	15.23	6.84%	-
Dec 2, 2025	13.72	14.32	13.72	14.26	14.26	3.41%	520
Dec 1, 2025	13.30	13.84	13.16	13.79	13.79	3.18%	750
Nov 28, 2025	13.24	13.51	13.24	13.36	13.36	1.21%	400
Nov 27, 2025	13.21	13.21	13.20	13.20	13.20	-1.01%	-
Nov 26, 2025	13.27	13.60	13.27	13.34	13.34	0.38%	100
Nov 25, 2025	12.72	13.29	12.68	13.29	13.29	3.63%	-
Nov 24, 2025	11.72	12.83	11.72	12.82	12.82	8.51%	260
Nov 21, 2025	11.25	11.86	11.25	11.82	11.82	5.21%	310
Nov 20, 2025	11.81	12.07	11.23	11.23	11.23	-3.06%	-
Nov 19, 2025	11.21	11.64	11.21	11.59	11.59	2.57%	-
Nov 18, 2025	11.25	11.35	11.08	11.30	11.30	-0.44%	-
Nov 17, 2025	11.89	11.89	11.35	11.35	11.35	-4.74%	400