MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	10.68	10.99	10.41	10.92	10.92	3.31%	913,399
May 6, 2025	10.16	10.75	10.16	10.57	10.57	-0.56%	1,120,405
May 5, 2025	10.53	10.73	10.19	10.63	10.63	-0.56%	1,776,643
May 2, 2025	10.36	10.75	10.26	10.69	10.69	5.84%	1,402,107
May 1, 2025	10.30	10.38	10.07	10.10	10.10	1.10%	1,625,462
Apr 30, 2025	9.79	10.05	9.53	9.99	9.99	-0.60%	1,249,422
Apr 29, 2025	9.93	10.20	9.89	10.05	10.05	-0.99%	1,354,324
Apr 28, 2025	10.06	10.50	9.75	10.15	10.15	0.10%	1,610,849
Apr 25, 2025	9.63	10.21	9.54	10.14	10.14	5.02%	2,402,507
Apr 24, 2025	10.00	10.13	9.07	9.66	9.66	-12.31%	4,482,402
Apr 23, 2025	11.10	11.71	10.96	11.01	11.01	5.76%	2,410,396
Apr 22, 2025	10.12	10.42	10.05	10.41	10.41	5.05%	1,532,169
Apr 21, 2025	9.90	9.96	9.54	9.91	9.91	-3.03%	1,001,380
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