MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	16.46	16.64	15.80	15.92	15.92	-1.73%	1,033,400
Jul 18, 2025	16.05	16.50	15.93	16.20	16.20	3.91%	1,348,135
Jul 17, 2025	14.71	16.02	14.71	15.59	15.59	6.93%	1,630,702
Jul 16, 2025	14.39	14.70	14.03	14.58	14.58	1.25%	955,031
Jul 15, 2025	15.22	15.35	14.40	14.40	14.40	-3.74%	1,254,521
Jul 14, 2025	14.90	15.07	14.23	14.96	14.96	0.13%	641,639
Jul 11, 2025	14.86	15.14	14.76	14.94	14.94	-1.26%	462,561
Jul 10, 2025	15.03	15.40	14.76	15.13	15.13	1.48%	753,890
Jul 9, 2025	14.84	15.26	14.78	14.91	14.91	-	1,054,135
Jul 8, 2025	14.47	14.92	14.26	14.91	14.91	4.12%	812,552
Jul 7, 2025	14.50	14.61	14.24	14.32	14.32	-3.18%	752,995
Jul 3, 2025	14.73	14.96	14.58	14.79	14.79	1.51%	507,528
Jul 2, 2025	14.19	14.71	14.12	14.57	14.57	2.61%	720,117
Jul 1, 2025	14.05	14.36	13.86	14.20	14.20	-0.07%	812,676
Jun 30, 2025	14.23	14.44	14.10	14.21	14.21	0.50%	800,387
Jun 27, 2025	14.37	14.37	14.00	14.14	14.14	-1.26%	2,716,658
Jun 26, 2025	13.73	14.39	13.57	14.32	14.32	4.45%	1,006,477
Jun 25, 2025	13.75	13.75	13.32	13.71	13.71	0.81%	649,560
Jun 24, 2025	13.31	13.75	13.25	13.60	13.60	3.90%	643,126
Jun 23, 2025	13.07	13.28	12.73	13.09	13.09	-0.61%	694,676
Jun 20, 2025	13.27	13.39	12.87	13.17	13.17	0.46%	1,247,773
Jun 18, 2025	12.87	13.22	12.80	13.11	13.11	2.74%	1,329,072
Jun 17, 2025	11.99	12.80	11.86	12.76	12.76	5.37%	1,113,460
Jun 16, 2025	11.90	12.28	11.74	12.11	12.11	3.77%	622,059
Jun 13, 2025	11.99	12.23	11.63	11.67	11.67	-5.43%	698,450
Jun 12, 2025	12.27	12.53	12.27	12.34	12.34	-0.72%	570,065
Jun 11, 2025	12.75	12.80	12.30	12.43	12.43	-1.11%	878,588
Jun 10, 2025	12.73	12.84	12.51	12.57	12.57	-0.08%	833,364
Jun 9, 2025	12.50	12.89	12.41	12.58	12.58	2.44%	1,169,255
Jun 6, 2025	12.26	12.54	12.13	12.28	12.28	1.40%	849,952
Jun 5, 2025	12.35	12.53	12.04	12.11	12.11	-0.78%	982,314
Jun 4, 2025	12.20	12.45	12.05	12.21	12.21	1.29%	846,064
Jun 3, 2025	11.86	12.30	11.67	12.05	12.05	2.73%	2,513,765
Jun 2, 2025	11.41	11.96	11.26	11.73	11.73	2.99%	1,270,215
May 30, 2025	11.52	11.52	10.96	11.39	11.39	-2.48%	1,298,924
May 29, 2025	11.80	11.83	11.56	11.68	11.68	2.19%	1,022,514
May 28, 2025	11.73	11.86	11.33	11.43	11.43	-4.03%	1,151,772
May 27, 2025	12.00	12.00	11.57	11.91	11.91	2.94%	856,160
May 23, 2025	11.19	11.59	11.17	11.57	11.57	-0.86%	771,429
May 22, 2025	11.50	11.99	11.43	11.67	11.67	0.86%	728,219
May 21, 2025	11.92	12.13	11.53	11.57	11.57	-4.14%	754,196
May 20, 2025	11.94	12.15	11.78	12.07	12.07	0.17%	910,845
May 19, 2025	12.01	12.22	11.84	12.05	12.05	-3.06%	875,703
May 16, 2025	12.69	12.76	12.22	12.43	12.43	-2.05%	817,701
May 15, 2025	12.57	12.75	12.36	12.69	12.69	-0.78%	761,034
May 14, 2025	12.97	13.01	12.53	12.79	12.79	-0.31%	895,122
May 13, 2025	12.37	13.05	12.37	12.83	12.83	4.82%	1,392,321
May 12, 2025	12.25	12.77	12.21	12.24	12.24	7.75%	1,459,694
May 9, 2025	11.43	11.52	11.11	11.36	11.36	1.25%	644,681
May 8, 2025	11.23	11.37	10.89	11.22	11.22	2.75%	963,121