MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.41	15.66	15.15	15.57	15.57	0.39%	-
Feb 19, 2026	15.53	15.53	15.27	15.51	15.51	-0.89%	-
Feb 18, 2026	16.61	16.61	15.65	15.65	15.65	-6.15%	-
Feb 17, 2026	16.31	16.67	16.04	16.67	16.67	1.96%	-
Feb 16, 2026	16.35	16.38	16.35	16.35	16.35	-0.43%	-
Feb 13, 2026	15.77	16.42	15.58	16.42	16.42	3.30%	-
Feb 12, 2026	16.27	16.44	15.50	15.90	15.90	-2.42%	135
Feb 11, 2026	15.74	16.29	15.74	16.29	16.29	3.17%	-
Feb 10, 2026	15.83	15.98	15.75	15.79	15.79	-0.60%	-
Feb 9, 2026	15.69	15.94	15.47	15.89	15.89	0.51%	-
Feb 6, 2026	14.35	15.81	14.35	15.81	15.81	8.96%	-
Feb 5, 2026	14.48	14.69	14.16	14.51	14.51	-0.28%	-
Feb 4, 2026	14.24	14.55	13.99	14.55	14.55	1.50%	-
Feb 3, 2026	14.82	14.82	13.76	14.33	14.33	-4.12%	-
Feb 2, 2026	14.38	15.31	14.38	14.95	14.95	3.68%	50
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