Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
13.53
+0.06 (0.45%)
Nov 4, 2024, 12:59 PM EST - Market open

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202413.7914.1713.3214.1414.149.61%2,052,302
Jul 30, 202413.8013.8512.8012.9012.90-6.32%1,486,931
Jul 29, 202412.8514.0412.8513.7713.777.79%3,404,303
Jul 26, 202414.2814.2812.4812.7812.78-8.88%4,268,981
Jul 25, 202416.0216.6614.0014.0214.02-37.10%7,732,615
Jul 24, 202423.1423.2621.0822.2922.29-5.11%4,008,771
Jul 23, 202424.6424.9723.2823.4923.49-6.26%1,097,029
Jul 22, 202424.1225.1623.6625.0625.064.72%941,093
Jul 19, 202424.4124.4123.7523.9323.93-2.09%619,396
Jul 18, 202425.7526.1324.1424.4424.44-3.70%1,036,158
Jul 17, 202425.0526.5924.9125.3825.382.67%1,704,424
Jul 16, 202424.3924.8224.0024.7224.722.40%922,384
Jul 15, 202422.8024.3522.7524.1424.146.81%804,393
Jul 12, 202422.6323.2122.4722.6022.601.57%621,274
Jul 11, 202423.0023.0022.0822.2522.25-2.11%817,461
Jul 10, 202422.4922.8522.3022.7322.732.43%545,784
Jul 9, 202422.7022.7021.9822.1922.19-2.42%551,880
Jul 8, 202422.0922.8921.9522.7422.743.93%660,792
Jul 5, 202421.5022.0421.0121.8821.881.77%590,429
Jul 3, 202421.6921.8221.1021.5021.50-0.14%307,809
Jul 2, 202421.3721.9921.3721.5321.531.17%623,267
Jul 1, 202420.1521.3320.0421.2821.285.66%788,869
Jun 28, 202420.3720.5819.8320.1420.140.55%1,381,391
Jun 27, 202420.5320.6320.0120.0320.03-2.01%522,402
Jun 26, 202420.4320.5320.1420.4420.44-0.58%654,998
Jun 25, 202420.3620.6119.9620.5620.561.13%689,893
Jun 24, 202420.0120.9019.8520.3320.330.84%848,658
Jun 21, 202419.1020.1719.0620.1620.165.94%2,669,356
Jun 20, 202418.8819.2318.5219.0319.031.06%739,787
Jun 18, 202418.5018.8518.2818.8318.832.11%624,760
Jun 17, 202418.1218.4517.8818.4418.441.54%658,420
Jun 14, 202417.8218.2217.5118.1618.160.11%616,226
Jun 13, 202418.2718.3317.8818.1418.14-0.11%426,061
Jun 12, 202418.0018.4417.5118.1618.165.28%683,266