Skip to main content
logo
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
17.43
-0.27 (-1.53%)
At close: Dec 31, 2025, 4:00 PM EST
17.40
-0.03 (-0.17%)
After-hours: Dec 31, 2025, 7:14 PM EST

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.7517.8317.4117.4317.43-1.53%563,657
Dec 30, 202517.6617.9017.6217.7017.700.68%543,355
Dec 29, 202517.4917.7417.4417.5817.58-0.85%702,095
Dec 26, 202517.5417.8617.3917.7317.731.08%580,220
Dec 24, 202517.7617.7617.3617.5417.54-0.85%405,615
Dec 23, 202517.9418.1817.6317.6917.69-1.99%737,190
Dec 22, 202518.1018.4717.8318.0518.052.38%870,943
Dec 19, 202517.3417.7117.3417.6317.631.79%1,703,186
Dec 18, 202517.5417.7317.2217.3217.322.00%874,888
Dec 17, 202516.9816.9816.9816.9816.98-0.93%1,273,338
Dec 16, 202517.0817.3816.8717.1417.14-0.35%1,230,981
Dec 15, 202517.8117.8217.1617.2017.20-1.21%1,706,466
Dec 12, 202518.3518.4317.3317.4117.41-6.25%1,347,451
Dec 11, 202519.3119.4318.3818.5718.57-5.30%1,580,924
Dec 10, 202519.4519.6418.9219.6119.610.82%1,298,639
Dec 9, 202519.3419.6319.0919.4519.45-0.31%1,056,237
Dec 8, 202519.0519.6318.9719.5119.513.67%1,783,476
Dec 5, 202518.4718.9118.3518.8218.822.79%1,514,287
Dec 4, 202517.6718.6817.6318.3118.312.12%2,046,754
Dec 3, 202516.6817.9816.5817.9317.938.08%1,829,358
Dec 2, 202516.3816.7216.2116.5916.593.17%3,131,834
Dec 1, 202515.2916.2415.1816.0816.083.28%1,728,882
Nov 28, 202515.6315.8715.5415.5715.570.84%861,639
Nov 26, 202515.5116.0015.3815.4415.44-0.13%1,894,109
Nov 25, 202514.8815.5014.4315.4615.464.53%1,650,750
Nov 24, 202514.4414.9714.2714.7914.798.75%1,524,681
Nov 21, 202512.9013.8212.8713.6013.604.21%1,058,289
Nov 20, 202513.8914.1012.9813.0513.05-2.68%802,482
Nov 19, 202513.1113.8013.0213.4113.412.37%839,220
Nov 18, 202513.0913.2712.7713.1013.10-0.91%888,467
Nov 17, 202513.5813.8913.0513.2213.22-4.89%1,159,608
Nov 14, 202513.3014.0813.3013.9013.900.87%813,792
Nov 13, 202514.7614.8813.7313.7813.78-7.39%1,186,724
Nov 12, 202515.0115.2814.7714.8814.880.54%700,312
Nov 11, 202515.0015.0014.5314.8014.80-2.25%666,782
Nov 10, 202515.2815.3514.9515.1415.142.57%788,912
Nov 7, 202514.4714.8614.1914.7614.76-0.40%816,950
Nov 6, 202515.2715.4814.6914.8214.82-2.31%808,878
Nov 5, 202514.4515.3314.2015.1715.175.94%1,746,127
Nov 4, 202515.1015.2714.2914.3214.32-8.32%1,382,917
Nov 3, 202515.4215.7415.1915.6215.623.10%1,284,865
Oct 31, 202515.3415.5815.1115.1515.15-0.66%1,166,637
Oct 30, 202515.0615.5215.0315.2515.250.26%1,054,050
Oct 29, 202515.7716.0015.1615.2115.21-3.55%1,475,907
Oct 28, 202515.8916.0815.2315.7715.77-1.00%1,752,239
Oct 27, 202516.0116.5715.7415.9315.931.98%2,529,267
Oct 24, 202517.4717.4715.0615.6215.62-10.84%5,552,008
Oct 23, 202516.6417.7816.6417.5217.524.41%2,032,243
Oct 22, 202517.9818.4016.7716.7816.78-5.89%2,699,230
Oct 21, 202517.5418.1217.3217.8317.831.08%2,207,470