MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
10.99
-0.95 (-7.96%)
At close: Mar 28, 2025, 4:00 PM
10.93
-0.06 (-0.52%)
After-hours: Mar 28, 2025, 7:56 PM EDT
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.71 | 11.91 | 10.86 | 10.99 | 10.99 | -7.96% | 1,532,404 |
| Mar 27, 2025 | 12.55 | 12.70 | 11.84 | 11.94 | 11.94 | -6.28% | 1,201,902 |
| Mar 26, 2025 | 13.05 | 13.28 | 12.62 | 12.74 | 12.74 | -3.48% | 717,863 |
| Mar 25, 2025 | 13.27 | 13.40 | 13.11 | 13.20 | 13.20 | -0.90% | 740,017 |
| Mar 24, 2025 | 13.07 | 13.50 | 13.07 | 13.32 | 13.32 | 4.88% | 879,558 |
| Mar 21, 2025 | 12.61 | 12.82 | 12.40 | 12.70 | 12.70 | -2.08% | 2,241,188 |
| Mar 20, 2025 | 12.77 | 13.15 | 12.64 | 12.97 | 12.97 | -0.38% | 797,338 |
| Mar 19, 2025 | 12.79 | 13.31 | 12.72 | 13.02 | 13.02 | 1.48% | 957,137 |
| Mar 18, 2025 | 13.09 | 13.18 | 12.67 | 12.83 | 12.83 | -3.02% | 806,541 |
| Mar 17, 2025 | 12.55 | 13.32 | 12.45 | 13.23 | 13.23 | 4.34% | 1,226,384 |
| Mar 14, 2025 | 12.81 | 12.93 | 12.55 | 12.68 | 12.68 | 2.18% | 1,293,098 |
| Mar 13, 2025 | 12.68 | 12.77 | 12.24 | 12.41 | 12.41 | -2.05% | 974,225 |
| Mar 12, 2025 | 12.41 | 12.86 | 12.25 | 12.67 | 12.67 | 6.11% | 1,264,976 |
| Mar 11, 2025 | 11.68 | 12.16 | 11.39 | 11.94 | 11.94 | 2.05% | 1,596,266 |
| Mar 10, 2025 | 12.21 | 12.48 | 11.51 | 11.70 | 11.70 | -7.36% | 1,621,046 |
| Mar 7, 2025 | 12.28 | 12.84 | 12.01 | 12.63 | 12.63 | 3.10% | 1,504,508 |
| Mar 6, 2025 | 12.62 | 12.99 | 12.17 | 12.25 | 12.25 | -8.03% | 2,345,024 |
| Mar 5, 2025 | 13.28 | 13.51 | 12.74 | 13.32 | 13.32 | 0.45% | 2,166,324 |
| Mar 4, 2025 | 13.50 | 13.66 | 12.84 | 13.26 | 13.26 | -3.21% | 4,986,429 |
| Mar 3, 2025 | 15.04 | 15.04 | 13.55 | 13.70 | 13.70 | -6.23% | 1,964,201 |
| Feb 28, 2025 | 14.40 | 14.84 | 13.94 | 14.61 | 14.61 | 1.04% | 2,839,806 |
| Feb 27, 2025 | 16.03 | 16.18 | 14.44 | 14.46 | 14.46 | -7.01% | 2,041,055 |
| Feb 26, 2025 | 14.50 | 15.65 | 14.50 | 15.55 | 15.55 | 9.12% | 3,866,830 |
| Feb 25, 2025 | 15.74 | 15.77 | 14.25 | 14.25 | 14.25 | -9.52% | 2,336,822 |
| Feb 24, 2025 | 16.60 | 16.69 | 15.48 | 15.75 | 15.75 | -5.12% | 2,126,469 |
| Feb 21, 2025 | 17.51 | 17.60 | 16.56 | 16.60 | 16.60 | -3.43% | 820,921 |
| Feb 20, 2025 | 17.09 | 17.23 | 16.87 | 17.19 | 17.19 | 0.94% | 904,870 |
| Feb 19, 2025 | 16.79 | 17.43 | 16.79 | 17.03 | 17.03 | 1.19% | 985,608 |
| Feb 18, 2025 | 16.37 | 17.10 | 16.37 | 16.83 | 16.83 | 3.82% | 887,490 |
| Feb 14, 2025 | 16.42 | 16.44 | 15.95 | 16.21 | 16.21 | -1.34% | 825,699 |
| Feb 13, 2025 | 15.81 | 16.68 | 15.75 | 16.43 | 16.43 | 4.12% | 1,285,233 |
| Feb 12, 2025 | 16.21 | 16.38 | 15.59 | 15.78 | 15.78 | -5.23% | 2,641,193 |
| Feb 11, 2025 | 16.36 | 17.13 | 16.21 | 16.65 | 16.65 | 0.42% | 1,128,893 |
| Feb 10, 2025 | 16.54 | 17.13 | 16.50 | 16.58 | 16.58 | 0.73% | 1,253,774 |
| Feb 7, 2025 | 17.91 | 17.91 | 16.14 | 16.46 | 16.46 | -7.74% | 2,894,755 |
| Feb 6, 2025 | 18.69 | 18.69 | 17.69 | 17.84 | 17.84 | -5.31% | 1,964,005 |
| Feb 5, 2025 | 18.48 | 18.92 | 17.50 | 18.84 | 18.84 | 1.84% | 1,593,183 |
| Feb 4, 2025 | 17.86 | 18.85 | 17.68 | 18.50 | 18.50 | 3.82% | 3,160,351 |
| Feb 3, 2025 | 17.00 | 17.85 | 16.86 | 17.82 | 17.82 | -0.22% | 3,608,666 |
| Jan 31, 2025 | 17.68 | 18.21 | 16.91 | 17.86 | 17.86 | 2.23% | 4,336,412 |
| Jan 30, 2025 | 19.74 | 20.30 | 16.61 | 17.47 | 17.47 | -19.83% | 7,671,293 |
| Jan 29, 2025 | 20.70 | 22.21 | 20.50 | 21.79 | 21.79 | 6.45% | 4,395,242 |
| Jan 28, 2025 | 19.59 | 20.77 | 18.82 | 20.47 | 20.47 | 7.51% | 2,484,243 |
| Jan 27, 2025 | 21.70 | 21.97 | 18.75 | 19.04 | 19.04 | -17.82% | 3,429,302 |
| Jan 24, 2025 | 23.83 | 24.17 | 23.15 | 23.17 | 23.17 | -3.46% | 2,269,046 |
| Jan 23, 2025 | 23.89 | 24.54 | 23.65 | 24.00 | 24.00 | -0.95% | 1,964,425 |
| Jan 22, 2025 | 25.02 | 25.73 | 24.21 | 24.23 | 24.23 | -2.77% | 1,410,091 |
| Jan 21, 2025 | 24.33 | 25.45 | 23.82 | 24.92 | 24.92 | 3.62% | 2,212,654 |
| Jan 17, 2025 | 23.05 | 24.11 | 22.76 | 24.05 | 24.05 | 6.37% | 1,355,425 |
| Jan 16, 2025 | 22.64 | 22.87 | 21.80 | 22.61 | 22.61 | 1.34% | 1,442,644 |