Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
19.07
-0.12 (-0.63%)
At close: Dec 20, 2024, 4:00 PM
19.46
+0.39 (2.05%)
After-hours: Dec 20, 2024, 6:41 PM EST

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.8619.8318.8119.0719.07-0.63%2,564,008
Dec 19, 202419.6619.7718.6419.1919.19-1.08%1,329,059
Dec 18, 202419.6920.7718.8619.4019.40-0.77%1,789,274
Dec 17, 202420.4820.5019.0819.5519.55-6.46%1,579,275
Dec 16, 202420.7321.0019.8320.9020.901.06%1,672,565
Dec 13, 202419.8221.7819.6520.6820.685.56%2,194,388
Dec 12, 202418.1619.8317.9619.5919.595.27%1,178,610
Dec 11, 202418.2719.2818.1318.6118.613.39%1,402,635
Dec 10, 202419.4119.5717.7118.0018.00-7.36%1,557,435
Dec 9, 202419.2620.3019.0719.4319.430.88%1,337,371
Dec 6, 202419.0119.4218.5419.2619.263.22%1,566,218
Dec 5, 202419.4119.9018.3818.6618.66-3.42%2,560,562
Dec 4, 202418.6320.4118.3219.3219.3211.03%5,035,434
Dec 3, 202416.2717.8415.9417.4017.407.61%2,074,283
Dec 2, 202415.1116.1815.1016.1716.176.87%935,889
Nov 29, 202414.8415.3414.6415.1315.133.99%569,796
Nov 27, 202414.9815.1014.3014.5514.55-2.61%838,953
Nov 26, 202415.9016.0214.5914.9414.94-5.86%1,299,892
Nov 25, 202415.7716.2715.5515.8715.872.12%1,149,089
Nov 22, 202415.7315.9615.2515.5415.54-1.27%972,372
Nov 21, 202414.8016.2014.7315.7415.747.15%1,028,255
Nov 20, 202414.4614.7014.2014.6914.691.38%463,211
Nov 19, 202413.9214.5613.8514.4914.492.99%706,347
Nov 18, 202414.2314.5313.8514.0714.07-1.61%673,034
Nov 15, 202414.8114.8714.2014.3014.30-3.77%793,850
Nov 14, 202414.9315.3414.6614.8614.86-0.13%671,612
Nov 13, 202415.5515.8614.8014.8814.88-4.74%816,032
Nov 12, 202415.8616.1415.4815.6215.62-2.44%825,623
Nov 11, 202416.1616.2115.6116.0116.01-0.19%1,280,333
Nov 8, 202414.6416.2714.6416.0416.048.45%2,676,815
Nov 7, 202414.9615.5014.7814.7914.790.27%1,376,948
Nov 6, 202413.8314.9013.4814.7514.7510.49%1,543,255
Nov 5, 202413.1713.3912.9713.3513.351.52%1,550,352
Nov 4, 202413.3914.0813.1113.1513.15-2.38%1,836,385
Nov 1, 202413.0013.5712.9213.4713.473.86%1,742,832
Oct 31, 202414.4414.4612.8612.9712.97-11.41%3,397,820
Oct 30, 202414.7315.1114.5714.6414.64-2.79%2,200,544
Oct 29, 202415.6615.6614.9715.0615.06-3.71%2,001,963
Oct 28, 202414.7315.7814.4415.6415.645.32%2,922,061
Oct 25, 202415.2615.4714.5114.8514.85-1.59%1,695,477
Oct 24, 202417.0017.1014.9315.0915.091.48%4,863,221
Oct 23, 202414.4815.0414.2014.8714.872.55%1,996,271
Oct 22, 202414.0014.5613.8814.5014.501.83%1,395,412
Oct 21, 202414.0614.3213.9014.2414.240.64%1,458,543
Oct 18, 202414.3614.6013.8614.1514.15-0.35%1,256,030
Oct 17, 202414.3014.5014.0314.2014.202.01%1,320,933
Oct 16, 202414.2214.4913.8913.9213.920.14%1,128,979
Oct 15, 202414.5814.9013.8613.9013.90-4.66%1,057,444
Oct 14, 202414.2914.9914.0714.5814.582.39%969,492
Oct 11, 202413.2614.3413.2614.2414.246.11%918,233
Oct 10, 202413.2313.4713.0013.4213.42-1.11%839,860
Oct 9, 202413.7213.8713.5313.5713.57-0.66%599,212
Oct 8, 202413.2613.6812.8913.6613.662.25%1,154,390
Oct 7, 202413.2513.6513.2313.3613.36-0.45%461,321
Oct 4, 202413.8813.9813.3413.4213.42-651,978
Oct 3, 202413.2713.6413.0413.4213.42-0.15%744,052
Oct 2, 202412.7013.5212.3613.4413.445.58%2,311,531
Oct 1, 202413.9414.2012.5612.7312.73-12.09%1,912,734
Sep 30, 202415.0115.1914.3114.4814.48-4.74%1,042,948
Sep 27, 202415.3915.6415.0715.2015.20-0.65%764,158
Sep 26, 202415.4715.6615.0215.3015.302.96%1,174,175
Sep 25, 202414.7815.2214.5814.8614.86-0.34%895,398
Sep 24, 202414.4415.0014.4014.9114.914.23%805,477
Sep 23, 202414.0214.3113.6414.3114.312.69%799,721
Sep 20, 202414.2814.2813.7713.9313.93-3.40%1,964,830
Sep 19, 202414.7714.8114.2814.4214.422.34%656,801
Sep 18, 202414.1814.8414.0614.0914.09-0.91%604,497
Sep 17, 202414.7814.8714.0814.2214.22-2.27%592,341
Sep 16, 202414.2414.8014.0214.5514.551.46%995,572
Sep 13, 202414.2314.7914.2314.3414.342.43%883,541
Sep 12, 202414.1114.7013.9614.0014.00-1.13%736,676
Sep 11, 202413.5614.1613.1414.1614.165.28%939,522
Sep 10, 202413.3913.5913.0613.4513.450.90%776,962
Sep 9, 202413.2213.5512.9613.3313.331.52%968,216
Sep 6, 202414.0214.0713.0813.1313.13-6.75%1,070,714
Sep 5, 202414.1814.4113.7714.0814.08-2.15%967,974
Sep 4, 202413.7214.8613.2114.3914.395.11%1,744,131
Sep 3, 202414.7115.2713.3813.6913.69-9.82%2,357,284
Aug 30, 202413.9915.2513.9215.1815.1810.08%2,463,594
Aug 29, 202412.1313.8212.0513.7913.7915.59%3,165,785
Aug 28, 202411.8212.0011.4811.9311.930.85%876,008
Aug 27, 202412.0612.0611.6711.8311.83-2.47%639,066
Aug 26, 202412.8012.8012.1012.1312.13-4.94%766,587
Aug 23, 202412.3412.9512.2212.7612.763.57%966,338
Aug 22, 202412.7912.8112.2912.3212.32-3.67%567,498
Aug 21, 202412.6212.8112.4412.7912.792.40%597,262
Aug 20, 202412.8112.9812.4012.4912.49-2.35%618,706
Aug 19, 202412.5112.8012.2012.7912.791.91%681,941
Aug 16, 202412.4512.7112.3212.5512.55-776,161
Aug 15, 202411.5512.6311.4612.5512.5512.35%1,645,190
Aug 14, 202412.0912.0911.1711.1711.17-6.53%1,123,882
Aug 13, 202411.7512.0211.5511.9511.952.31%727,346
Aug 12, 202411.4511.8411.3611.6811.681.74%937,857
Aug 9, 202411.8111.8911.4211.4811.48-2.63%599,464
Aug 8, 202411.3311.8211.2611.7911.796.22%740,167
Aug 7, 202411.8712.0111.0811.1011.10-3.56%891,246
Aug 6, 202411.6411.8911.2711.5111.51-0.78%1,252,826
Aug 5, 202411.4412.1611.3311.6011.60-6.98%1,384,344
Aug 2, 202412.8113.1012.4012.4712.47-7.36%1,763,279
Aug 1, 202413.9514.4213.3213.4613.46-4.81%1,369,026