MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.48	17.77	17.37	17.49	-	-1.74%	177,405
Mar 25, 2026	18.00	18.32	17.70	17.80	17.80	0.91%	846,290
Mar 24, 2026	16.89	17.90	16.89	17.64	17.64	2.92%	656,108
Mar 23, 2026	17.07	17.76	16.87	17.14	17.14	3.50%	876,926
Mar 20, 2026	17.14	17.18	16.24	16.56	16.56	-3.16%	2,145,628
Mar 19, 2026	16.11	17.21	15.87	17.10	17.10	3.89%	1,048,492
Mar 18, 2026	16.85	16.94	16.38	16.46	16.46	-2.08%	1,087,949
Mar 17, 2026	17.46	17.54	16.72	16.81	16.81	-2.94%	1,229,343
Mar 16, 2026	17.40	17.79	17.32	17.32	17.32	2.55%	965,324
Mar 13, 2026	16.70	17.20	16.61	16.89	16.89	2.36%	1,141,912
Mar 12, 2026	16.64	16.66	16.09	16.50	16.50	-2.37%	715,037
Mar 11, 2026	16.21	16.93	16.16	16.90	16.90	4.32%	889,944
Mar 10, 2026	16.01	16.84	15.88	16.20	16.20	1.63%	877,583
Mar 9, 2026	15.44	16.03	14.70	15.94	15.94	1.40%	1,048,432
Mar 6, 2026	15.77	16.33	15.60	15.72	15.72	-4.09%	1,290,463
Mar 5, 2026	16.99	17.14	16.05	16.39	16.39	-5.91%	1,074,135
Mar 4, 2026	17.57	17.83	17.23	17.42	17.42	0.75%	807,607
Mar 3, 2026	17.14	17.87	16.80	17.29	17.29	-3.89%	1,828,223
Mar 2, 2026	17.00	18.05	17.00	17.99	17.99	3.21%	960,149
Feb 27, 2026	17.67	17.67	17.22	17.43	17.43	-2.73%	1,510,250
Feb 26, 2026	18.53	18.70	17.77	17.92	17.92	-3.86%	895,483
Feb 25, 2026	18.43	18.77	18.06	18.64	18.64	2.14%	1,889,148
Feb 24, 2026	17.53	18.56	17.53	18.25	18.25	1.73%	1,015,700
Feb 23, 2026	18.06	18.28	17.45	17.94	17.94	-2.87%	968,560
Feb 20, 2026	18.03	18.64	18.03	18.47	18.47	1.26%	646,798
Feb 19, 2026	18.24	18.47	17.91	18.24	18.24	-1.25%	926,468
Feb 18, 2026	19.90	19.90	18.41	18.47	18.47	-6.81%	958,513
Feb 17, 2026	19.14	20.15	18.56	19.82	19.82	1.48%	975,457
Feb 13, 2026	18.83	19.70	18.50	19.53	19.53	3.50%	851,120
Feb 12, 2026	19.74	19.78	18.24	18.87	18.87	-2.73%	1,165,776
Feb 11, 2026	19.19	19.61	18.72	19.40	19.40	2.86%	989,361
Feb 10, 2026	19.15	19.34	18.77	18.86	18.86	-0.79%	731,680
Feb 9, 2026	18.68	19.14	18.40	19.01	19.01	1.55%	932,142
Feb 6, 2026	17.55	18.82	17.46	18.72	18.72	9.41%	1,514,897
Feb 5, 2026	16.89	17.58	16.62	17.11	17.11	-0.70%	1,102,236
Feb 4, 2026	16.79	17.47	16.61	17.23	17.23	1.71%	1,397,218
Feb 3, 2026	17.87	18.27	16.11	16.94	16.94	-3.97%	1,329,783
Feb 2, 2026	17.05	18.09	16.92	17.64	17.64	1.67%	1,554,675
Jan 30, 2026	18.95	19.27	16.39	17.35	17.35	-9.96%	3,802,960
Jan 29, 2026	19.15	19.80	17.85	19.27	19.27	0.68%	1,964,735
Jan 28, 2026	19.24	19.65	18.85	19.14	19.14	1.59%	1,302,289
Jan 27, 2026	18.59	19.07	18.56	18.84	18.84	2.39%	746,711
Jan 26, 2026	18.38	18.66	18.13	18.40	18.40	-0.05%	855,828
Jan 23, 2026	19.34	19.34	18.20	18.41	18.41	-5.01%	843,363
Jan 22, 2026	20.48	20.58	19.24	19.38	19.38	-2.91%	956,247
Jan 21, 2026	19.64	20.24	19.30	19.96	19.96	3.05%	1,229,715
Jan 20, 2026	18.71	19.63	18.40	19.37	19.37	0.36%	1,172,913
Jan 16, 2026	19.51	20.82	19.28	19.30	19.30	0.57%	1,544,666
Jan 15, 2026	18.48	19.39	18.44	19.19	19.19	6.14%	938,474
Jan 14, 2026	18.14	18.66	17.90	18.08	18.08	-1.42%	1,009,439