MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
10.21
+0.05 (0.54%)
At close: Apr 17, 2025, 4:00 PM
10.22
+0.02 (0.15%)
After-hours: Apr 17, 2025, 4:38 PM EDT
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.98 | 10.26 | 9.94 | 10.22 | 10.22 | 0.69% | 880,122 |
| Apr 16, 2025 | 10.00 | 10.34 | 9.68 | 10.15 | 10.15 | -2.68% | 1,215,596 |
| Apr 15, 2025 | 9.84 | 10.57 | 9.76 | 10.43 | 10.43 | 5.35% | 1,013,497 |
| Apr 14, 2025 | 10.23 | 10.40 | 9.80 | 9.90 | 9.90 | 0.61% | 1,402,353 |
| Apr 11, 2025 | 9.80 | 10.01 | 9.48 | 9.84 | 9.84 | -2.48% | 1,493,173 |
| Apr 10, 2025 | 10.75 | 10.78 | 9.88 | 10.09 | 10.09 | -10.31% | 1,372,622 |
| Apr 9, 2025 | 9.26 | 11.62 | 9.15 | 11.25 | 11.25 | 22.95% | 1,904,949 |
| Apr 8, 2025 | 10.01 | 10.24 | 8.81 | 9.15 | 9.15 | -3.38% | 1,591,659 |
| Apr 7, 2025 | 8.62 | 10.28 | 8.35 | 9.47 | 9.47 | 1.72% | 2,334,947 |
| Apr 4, 2025 | 9.53 | 9.88 | 8.58 | 9.31 | 9.31 | -8.81% | 2,826,846 |
| Apr 3, 2025 | 11.22 | 11.42 | 10.18 | 10.21 | 10.21 | -16.24% | 2,414,637 |
| Apr 2, 2025 | 11.33 | 12.30 | 11.31 | 12.19 | 12.19 | 4.64% | 1,152,481 |
| Apr 1, 2025 | 10.74 | 11.69 | 10.50 | 11.65 | 11.65 | 7.27% | 1,853,875 |
| Mar 31, 2025 | 10.57 | 10.88 | 10.21 | 10.86 | 10.86 | -1.18% | 1,304,937 |
| Mar 28, 2025 | 11.71 | 11.91 | 10.86 | 10.99 | 10.99 | -7.96% | 1,534,259 |
| Mar 27, 2025 | 12.55 | 12.70 | 11.84 | 11.94 | 11.94 | -6.28% | 1,201,902 |
| Mar 26, 2025 | 13.05 | 13.28 | 12.62 | 12.74 | 12.74 | -3.48% | 717,863 |
| Mar 25, 2025 | 13.27 | 13.40 | 13.11 | 13.20 | 13.20 | -0.90% | 740,017 |
| Mar 24, 2025 | 13.07 | 13.50 | 13.07 | 13.32 | 13.32 | 4.88% | 879,558 |
| Mar 21, 2025 | 12.61 | 12.82 | 12.40 | 12.70 | 12.70 | -2.08% | 2,241,188 |
| Mar 20, 2025 | 12.77 | 13.15 | 12.64 | 12.97 | 12.97 | -0.38% | 797,338 |
| Mar 19, 2025 | 12.79 | 13.31 | 12.72 | 13.02 | 13.02 | 1.48% | 957,137 |
| Mar 18, 2025 | 13.09 | 13.18 | 12.67 | 12.83 | 12.83 | -3.02% | 806,541 |
| Mar 17, 2025 | 12.55 | 13.32 | 12.45 | 13.23 | 13.23 | 4.34% | 1,226,384 |
| Mar 14, 2025 | 12.81 | 12.93 | 12.55 | 12.68 | 12.68 | 2.18% | 1,293,098 |
| Mar 13, 2025 | 12.68 | 12.77 | 12.24 | 12.41 | 12.41 | -2.05% | 974,225 |
| Mar 12, 2025 | 12.41 | 12.86 | 12.25 | 12.67 | 12.67 | 6.11% | 1,264,976 |
| Mar 11, 2025 | 11.68 | 12.16 | 11.39 | 11.94 | 11.94 | 2.05% | 1,596,266 |
| Mar 10, 2025 | 12.21 | 12.48 | 11.51 | 11.70 | 11.70 | -7.36% | 1,621,046 |
| Mar 7, 2025 | 12.28 | 12.84 | 12.01 | 12.63 | 12.63 | 3.10% | 1,504,508 |
| Mar 6, 2025 | 12.62 | 12.99 | 12.17 | 12.25 | 12.25 | -8.03% | 2,345,024 |
| Mar 5, 2025 | 13.28 | 13.51 | 12.74 | 13.32 | 13.32 | 0.45% | 2,166,324 |
| Mar 4, 2025 | 13.50 | 13.66 | 12.84 | 13.26 | 13.26 | -3.21% | 4,986,429 |
| Mar 3, 2025 | 15.04 | 15.04 | 13.55 | 13.70 | 13.70 | -6.23% | 1,964,201 |
| Feb 28, 2025 | 14.40 | 14.84 | 13.94 | 14.61 | 14.61 | 1.04% | 2,839,806 |
| Feb 27, 2025 | 16.03 | 16.18 | 14.44 | 14.46 | 14.46 | -7.01% | 2,041,055 |
| Feb 26, 2025 | 14.50 | 15.65 | 14.50 | 15.55 | 15.55 | 9.12% | 3,866,830 |
| Feb 25, 2025 | 15.74 | 15.77 | 14.25 | 14.25 | 14.25 | -9.52% | 2,336,822 |
| Feb 24, 2025 | 16.60 | 16.69 | 15.48 | 15.75 | 15.75 | -5.12% | 2,126,469 |
| Feb 21, 2025 | 17.51 | 17.60 | 16.56 | 16.60 | 16.60 | -3.43% | 820,921 |
| Feb 20, 2025 | 17.09 | 17.23 | 16.87 | 17.19 | 17.19 | 0.94% | 904,870 |
| Feb 19, 2025 | 16.79 | 17.43 | 16.79 | 17.03 | 17.03 | 1.19% | 985,608 |
| Feb 18, 2025 | 16.37 | 17.10 | 16.37 | 16.83 | 16.83 | 3.82% | 887,490 |
| Feb 14, 2025 | 16.42 | 16.44 | 15.95 | 16.21 | 16.21 | -1.34% | 825,699 |
| Feb 13, 2025 | 15.81 | 16.68 | 15.75 | 16.43 | 16.43 | 4.12% | 1,285,233 |
| Feb 12, 2025 | 16.21 | 16.38 | 15.59 | 15.78 | 15.78 | -5.23% | 2,641,193 |
| Feb 11, 2025 | 16.36 | 17.13 | 16.21 | 16.65 | 16.65 | 0.42% | 1,128,893 |
| Feb 10, 2025 | 16.54 | 17.13 | 16.50 | 16.58 | 16.58 | 0.73% | 1,253,774 |
| Feb 7, 2025 | 17.91 | 17.91 | 16.14 | 16.46 | 16.46 | -7.74% | 2,894,755 |
| Feb 6, 2025 | 18.69 | 18.69 | 17.69 | 17.84 | 17.84 | -5.31% | 1,964,005 |