MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	11.74	12.06	11.61	11.91	11.91	0.97%	575
Nov 13, 2025	12.78	12.78	11.80	11.80	11.80	-7.92%	-
Nov 12, 2025	12.69	12.99	12.69	12.81	12.81	0.51%	-
Nov 11, 2025	12.98	12.98	12.50	12.75	12.75	-2.49%	-
Nov 10, 2025	12.69	13.21	12.69	13.07	13.07	2.47%	-
Nov 7, 2025	12.76	12.76	12.27	12.76	12.76	-0.31%	-
Nov 6, 2025	13.07	13.19	12.76	12.80	12.80	-2.81%	-
Nov 5, 2025	12.38	13.22	12.38	13.17	13.17	5.28%	-
Nov 4, 2025	13.35	13.35	12.51	12.51	12.51	-7.75%	-
Nov 3, 2025	13.02	13.58	13.02	13.56	13.56	3.43%	-
Oct 31, 2025	13.12	13.38	13.11	13.11	13.11	-0.15%	-
Oct 30, 2025	13.08	13.31	13.08	13.13	13.13	0.11%	530
Oct 29, 2025	13.51	13.55	13.08	13.11	13.11	-2.71%	-
Oct 28, 2025	13.54	13.56	13.21	13.48	13.48	-1.03%	-
Oct 27, 2025	13.37	14.14	13.37	13.62	13.62	-9.59%	-
Oct 24, 2025	15.06	15.06	15.06	15.06	15.06	-0.69%	-
Oct 23, 2025	14.35	15.17	14.35	15.17	15.17	4.77%	-
Oct 22, 2025	15.47	15.47	14.47	14.48	14.48	-5.39%	700
Oct 21, 2025	15.04	15.34	15.04	15.30	15.30	1.12%	-
Oct 20, 2025	14.48	15.13	14.48	15.13	15.13	4.34%	-
Oct 17, 2025	14.71	14.71	14.38	14.50	14.50	-2.36%	160
Oct 16, 2025	14.81	15.12	14.80	14.85	14.85	0.95%	-
Oct 15, 2025	14.20	14.89	14.20	14.71	14.71	2.44%	-
Oct 14, 2025	13.43	14.36	13.13	14.36	14.36	5.12%	-
Oct 13, 2025	12.30	13.78	12.30	13.66	13.66	10.65%	-