MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
15.60
+0.04 (0.29%)
Sep 5, 2025, 12:47 PM - Market open
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.81 | 16.03 | 15.44 | 15.58 | - | 0.16% | 352,046 |
| Sep 4, 2025 | 15.06 | 15.62 | 15.04 | 15.55 | 15.55 | 2.10% | 1,212,378 |
| Sep 3, 2025 | 15.63 | 15.87 | 15.04 | 15.23 | 15.23 | -2.50% | 1,100,976 |
| Sep 2, 2025 | 15.14 | 15.67 | 15.09 | 15.62 | 15.62 | -0.64% | 1,131,295 |
| Aug 29, 2025 | 16.50 | 16.54 | 15.64 | 15.72 | 15.72 | -6.21% | 1,028,487 |
| Aug 28, 2025 | 16.70 | 16.99 | 16.48 | 16.76 | 16.76 | 0.12% | 1,975,559 |
| Aug 27, 2025 | 17.14 | 17.15 | 16.68 | 16.74 | 16.74 | -2.79% | 1,424,305 |
| Aug 26, 2025 | 16.69 | 17.43 | 16.58 | 17.22 | 17.22 | 3.55% | 2,857,838 |
| Aug 25, 2025 | 16.33 | 17.08 | 16.25 | 16.63 | 16.63 | 1.71% | 2,090,978 |
| Aug 22, 2025 | 15.27 | 16.44 | 15.07 | 16.35 | 16.35 | 7.92% | 2,273,318 |
| Aug 21, 2025 | 14.13 | 15.17 | 14.13 | 15.15 | 15.15 | 6.17% | 1,167,195 |
| Aug 20, 2025 | 14.33 | 14.48 | 13.91 | 14.27 | 14.27 | -0.63% | 1,745,694 |
| Aug 19, 2025 | 15.39 | 15.39 | 14.31 | 14.36 | 14.36 | -6.87% | 1,480,109 |
| Aug 18, 2025 | 15.31 | 15.47 | 15.21 | 15.42 | 15.42 | 0.85% | 764,278 |
| Aug 15, 2025 | 15.49 | 15.49 | 14.98 | 15.29 | 15.29 | -1.61% | 1,253,120 |
| Aug 14, 2025 | 15.62 | 15.73 | 15.26 | 15.54 | 15.54 | -2.75% | 706,400 |
| Aug 13, 2025 | 16.09 | 16.23 | 15.63 | 15.98 | 15.98 | 0.06% | 1,142,335 |
| Aug 12, 2025 | 15.23 | 16.10 | 15.18 | 15.97 | 15.97 | 5.97% | 1,285,403 |
| Aug 11, 2025 | 15.13 | 15.36 | 15.00 | 15.07 | 15.07 | -0.40% | 1,163,526 |
| Aug 8, 2025 | 15.35 | 15.54 | 15.02 | 15.13 | 15.13 | -1.18% | 1,810,025 |
| Aug 7, 2025 | 15.40 | 15.41 | 14.98 | 15.31 | 15.31 | 0.72% | 928,592 |
| Aug 6, 2025 | 15.06 | 15.27 | 14.85 | 15.20 | 15.20 | 0.53% | 1,335,813 |
| Aug 5, 2025 | 15.41 | 15.41 | 14.72 | 15.12 | 15.12 | -0.85% | 1,487,349 |
| Aug 4, 2025 | 15.35 | 15.53 | 14.96 | 15.25 | 15.25 | 0.26% | 2,350,568 |
| Aug 1, 2025 | 15.30 | 15.66 | 14.96 | 15.21 | 15.21 | -3.86% | 1,928,669 |
| Jul 31, 2025 | 16.85 | 16.98 | 15.64 | 15.82 | 15.82 | -6.89% | 1,619,676 |
| Jul 30, 2025 | 17.67 | 17.67 | 16.64 | 16.99 | 16.99 | -1.85% | 1,464,038 |
| Jul 29, 2025 | 16.98 | 17.57 | 16.52 | 17.31 | 17.31 | 3.41% | 2,198,660 |
| Jul 28, 2025 | 16.56 | 16.79 | 15.98 | 16.74 | 16.74 | 2.32% | 2,208,568 |
| Jul 25, 2025 | 17.30 | 17.31 | 15.94 | 16.36 | 16.36 | -5.16% | 2,784,021 |
| Jul 24, 2025 | 19.80 | 20.00 | 16.71 | 17.25 | 17.25 | 12.60% | 11,124,590 |
| Jul 23, 2025 | 15.31 | 15.68 | 15.14 | 15.32 | 15.32 | -0.78% | 2,066,481 |
| Jul 22, 2025 | 15.82 | 15.82 | 14.88 | 15.44 | 15.44 | -3.02% | 1,549,297 |
| 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 |