MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
12.19
+0.08 (0.66%)
Jun 6, 2025, 2:48 PM - Market open

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202512.2612.5412.1312.29-1.49%366,055
Jun 5, 202512.3512.5312.0412.1112.11-0.78%982,314
Jun 4, 202512.2012.4512.0512.2112.211.29%846,064
Jun 3, 202511.8612.3011.6712.0512.052.73%2,513,765
Jun 2, 202511.4111.9611.2611.7311.732.99%1,270,215
May 30, 202511.5211.5210.9611.3911.39-2.48%1,298,924
May 29, 202511.8011.8311.5611.6811.682.19%1,022,514
May 28, 202511.7311.8611.3311.4311.43-4.03%1,151,772
May 27, 202512.0012.0011.5711.9111.912.94%856,160
May 23, 202511.1911.5911.1711.5711.57-0.86%771,429
May 22, 202511.5011.9911.4311.6711.670.86%728,219
May 21, 202511.9212.1311.5311.5711.57-4.14%754,196
May 20, 202511.9412.1511.7812.0712.070.17%910,845
May 19, 202512.0112.2211.8412.0512.05-3.06%875,703
May 16, 202512.6912.7612.2212.4312.43-2.05%817,701
May 15, 202512.5712.7512.3612.6912.69-0.78%761,034
May 14, 202512.9713.0112.5312.7912.79-0.31%895,122
May 13, 202512.3713.0512.3712.8312.834.82%1,392,321
May 12, 202512.2512.7712.2112.2412.247.75%1,459,694
May 9, 202511.4311.5211.1111.3611.361.25%644,681
May 8, 202511.2311.3710.8911.2211.222.75%963,121
May 7, 202510.6810.9910.4110.9210.923.31%913,399
May 6, 202510.1610.7510.1610.5710.57-0.56%1,120,405
May 5, 202510.5310.7310.1910.6310.63-0.56%1,776,643
May 2, 202510.3610.7510.2610.6910.695.84%1,402,107
May 1, 202510.3010.3810.0710.1010.101.10%1,625,462
Apr 30, 20259.7910.059.539.999.99-0.60%1,249,422
Apr 29, 20259.9310.209.8910.0510.05-0.99%1,354,324
Apr 28, 202510.0610.509.7510.1510.150.10%1,610,849
Apr 25, 20259.6310.219.5410.1410.145.02%2,402,507
Apr 24, 202510.0010.139.079.669.66-12.31%4,482,402
Apr 23, 202511.1011.7110.9611.0111.015.76%2,410,396
Apr 22, 202510.1210.4210.0510.4110.415.05%1,532,169
Apr 21, 20259.909.969.549.919.91-3.03%1,001,380
Apr 17, 20259.9810.269.9410.2210.220.69%880,122
Apr 16, 202510.0010.349.6810.1510.15-2.68%1,215,596
Apr 15, 20259.8410.579.7610.4310.435.35%1,013,497
Apr 14, 202510.2310.409.809.909.900.61%1,402,353
Apr 11, 20259.8010.019.489.849.84-2.48%1,493,173
Apr 10, 202510.7510.789.8810.0910.09-10.31%1,372,622
Apr 9, 20259.2611.629.1511.2511.2522.95%1,904,949
Apr 8, 202510.0110.248.819.159.15-3.38%1,591,659
Apr 7, 20258.6210.288.359.479.471.72%2,334,947
Apr 4, 20259.539.888.589.319.31-8.81%2,826,846
Apr 3, 202511.2211.4210.1810.2110.21-16.24%2,414,637
Apr 2, 202511.3312.3011.3112.1912.194.64%1,152,481
Apr 1, 202510.7411.6910.5011.6511.657.27%1,853,875
Mar 31, 202510.5710.8810.2110.8610.86-1.18%1,304,937
Mar 28, 202511.7111.9110.8610.9910.99-7.96%1,534,259
Mar 27, 202512.5512.7011.8411.9411.94-6.28%1,201,902