MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.74	19.78	18.24	18.87	18.87	-2.73%	1,165,664
Feb 11, 2026	19.19	19.61	18.72	19.40	19.40	2.86%	975,523
Feb 10, 2026	19.15	19.34	18.77	18.86	18.86	-0.79%	716,335
Feb 9, 2026	18.68	19.14	18.40	19.01	19.01	1.55%	931,964
Feb 6, 2026	17.55	18.82	17.46	18.72	18.72	9.41%	1,263,019
Feb 5, 2026	16.89	17.58	16.62	17.11	17.11	-0.70%	1,101,053
Feb 4, 2026	16.79	17.47	16.61	17.23	17.23	1.71%	1,397,173
Feb 3, 2026	17.87	18.27	16.11	16.94	16.94	-3.97%	1,324,290
Feb 2, 2026	17.05	18.09	16.92	17.64	17.64	1.67%	1,553,821
Jan 30, 2026	18.95	19.27	16.39	17.35	17.35	-9.96%	3,793,166
Jan 29, 2026	19.15	19.80	17.85	19.27	19.27	0.68%	1,929,466
Jan 28, 2026	19.24	19.65	18.85	19.14	19.14	1.59%	1,301,990
Jan 27, 2026	18.59	19.07	18.56	18.84	18.84	2.39%	746,185
Jan 26, 2026	18.38	18.66	18.13	18.40	18.40	-0.05%	838,910
Jan 23, 2026	19.34	19.34	18.20	18.41	18.41	-5.01%	842,981
Jan 22, 2026	20.48	20.58	19.24	19.38	19.38	-2.91%	943,220
Jan 21, 2026	19.64	20.24	19.30	19.96	19.96	3.05%	1,193,705
Jan 20, 2026	18.71	19.63	18.40	19.37	19.37	0.36%	1,172,833
Jan 16, 2026	19.51	20.82	19.28	19.30	19.30	0.57%	1,544,666
Jan 15, 2026	18.48	19.39	18.44	19.19	19.19	6.14%	915,302
Jan 14, 2026	18.14	18.66	17.90	18.08	18.08	-1.42%	1,009,089
Jan 13, 2026	18.61	19.12	18.19	18.34	18.34	-0.43%	1,714,999
Jan 12, 2026	18.76	18.89	18.11	18.42	18.42	-3.05%	1,060,417
Jan 9, 2026	18.78	19.17	18.42	19.00	19.00	2.32%	1,182,435
Jan 8, 2026	18.43	18.61	18.00	18.57	18.57	-0.43%	736,219
Jan 7, 2026	19.25	19.29	18.19	18.65	18.65	-4.70%	1,189,417
Jan 6, 2026	18.25	19.62	18.19	19.57	19.57	7.94%	1,234,180
Jan 5, 2026	18.90	19.16	17.95	18.13	18.13	-2.05%	1,002,075
Jan 2, 2026	17.83	18.53	17.80	18.51	18.51	6.20%	765,246
Dec 31, 2025	17.75	17.83	17.41	17.43	17.43	-1.53%	563,712
Dec 30, 2025	17.66	17.90	17.62	17.70	17.70	0.68%	543,434
Dec 29, 2025	17.49	17.74	17.44	17.58	17.58	-0.85%	702,141
Dec 26, 2025	17.54	17.86	17.39	17.73	17.73	1.08%	580,221
Dec 24, 2025	17.76	17.76	17.36	17.54	17.54	-0.85%	405,620
Dec 23, 2025	17.94	18.18	17.63	17.69	17.69	-1.99%	740,092
Dec 22, 2025	18.10	18.47	17.83	18.05	18.05	2.38%	870,946
Dec 19, 2025	17.34	17.71	17.34	17.63	17.63	1.79%	1,705,847
Dec 18, 2025	17.54	17.73	17.22	17.32	17.32	2.00%	900,094
Dec 17, 2025	17.21	17.50	16.59	16.98	16.98	-0.93%	1,319,000
Dec 16, 2025	17.08	17.38	16.87	17.14	17.14	-0.35%	1,231,147
Dec 15, 2025	17.81	17.82	17.16	17.20	17.20	-1.21%	1,707,686
Dec 12, 2025	18.35	18.43	17.33	17.41	17.41	-6.25%	1,347,762
Dec 11, 2025	19.31	19.43	18.38	18.57	18.57	-5.30%	1,582,948
Dec 10, 2025	19.45	19.64	18.92	19.61	19.61	0.82%	1,298,715
Dec 9, 2025	19.34	19.63	19.09	19.45	19.45	-0.31%	1,058,309
Dec 8, 2025	19.05	19.63	18.97	19.51	19.51	3.67%	1,783,820
Dec 5, 2025	18.47	18.91	18.35	18.82	18.82	2.79%	1,518,411
Dec 4, 2025	17.67	18.68	17.63	18.31	18.31	2.12%	2,046,820
Dec 3, 2025	16.68	17.98	16.58	17.93	17.93	8.08%	1,830,889
Dec 2, 2025	16.38	16.72	16.21	16.59	16.59	3.17%	3,137,236