MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
11.37
+0.14 (1.29%)
At close: May 9, 2025, 4:00 PM
12.20
+0.84 (7.39%)
Pre-market: May 12, 2025, 7:19 AM EDT
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.43 | 11.52 | 11.11 | 11.36 | 11.36 | 1.25% | 644,681 |
| May 8, 2025 | 11.23 | 11.37 | 10.89 | 11.22 | 11.22 | 2.75% | 963,121 |
| May 7, 2025 | 10.68 | 10.99 | 10.41 | 10.92 | 10.92 | 3.31% | 913,399 |
| May 6, 2025 | 10.16 | 10.75 | 10.16 | 10.57 | 10.57 | -0.56% | 1,120,405 |
| May 5, 2025 | 10.53 | 10.73 | 10.19 | 10.63 | 10.63 | -0.56% | 1,776,643 |
| May 2, 2025 | 10.36 | 10.75 | 10.26 | 10.69 | 10.69 | 5.84% | 1,402,107 |
| May 1, 2025 | 10.30 | 10.38 | 10.07 | 10.10 | 10.10 | 1.10% | 1,625,462 |
| Apr 30, 2025 | 9.79 | 10.05 | 9.53 | 9.99 | 9.99 | -0.60% | 1,249,422 |
| Apr 29, 2025 | 9.93 | 10.20 | 9.89 | 10.05 | 10.05 | -0.99% | 1,354,324 |
| Apr 28, 2025 | 10.06 | 10.50 | 9.75 | 10.15 | 10.15 | 0.10% | 1,610,849 |
| Apr 25, 2025 | 9.63 | 10.21 | 9.54 | 10.14 | 10.14 | 5.02% | 2,402,507 |
| Apr 24, 2025 | 10.00 | 10.13 | 9.07 | 9.66 | 9.66 | -12.31% | 4,482,402 |
| Apr 23, 2025 | 11.10 | 11.71 | 10.96 | 11.01 | 11.01 | 5.76% | 2,410,396 |
| Apr 22, 2025 | 10.12 | 10.42 | 10.05 | 10.41 | 10.41 | 5.05% | 1,532,169 |
| Apr 21, 2025 | 9.90 | 9.96 | 9.54 | 9.91 | 9.91 | -3.03% | 1,001,380 |
| Apr 17, 2025 | 9.98 | 10.26 | 9.94 | 10.22 | 10.22 | 0.69% | 880,122 |
| Apr 16, 2025 | 10.00 | 10.34 | 9.68 | 10.15 | 10.15 | -2.68% | 1,215,596 |
| Apr 15, 2025 | 9.84 | 10.57 | 9.76 | 10.43 | 10.43 | 5.35% | 1,013,497 |
| Apr 14, 2025 | 10.23 | 10.40 | 9.80 | 9.90 | 9.90 | 0.61% | 1,402,353 |
| Apr 11, 2025 | 9.80 | 10.01 | 9.48 | 9.84 | 9.84 | -2.48% | 1,493,173 |
| Apr 10, 2025 | 10.75 | 10.78 | 9.88 | 10.09 | 10.09 | -10.31% | 1,372,622 |
| Apr 9, 2025 | 9.26 | 11.62 | 9.15 | 11.25 | 11.25 | 22.95% | 1,904,949 |
| Apr 8, 2025 | 10.01 | 10.24 | 8.81 | 9.15 | 9.15 | -3.38% | 1,591,659 |
| Apr 7, 2025 | 8.62 | 10.28 | 8.35 | 9.47 | 9.47 | 1.72% | 2,334,947 |
| Apr 4, 2025 | 9.53 | 9.88 | 8.58 | 9.31 | 9.31 | -8.81% | 2,826,846 |
| Apr 3, 2025 | 11.22 | 11.42 | 10.18 | 10.21 | 10.21 | -16.24% | 2,414,637 |
| Apr 2, 2025 | 11.33 | 12.30 | 11.31 | 12.19 | 12.19 | 4.64% | 1,152,481 |
| Apr 1, 2025 | 10.74 | 11.69 | 10.50 | 11.65 | 11.65 | 7.27% | 1,853,875 |
| Mar 31, 2025 | 10.57 | 10.88 | 10.21 | 10.86 | 10.86 | -1.18% | 1,304,937 |
| Mar 28, 2025 | 11.71 | 11.91 | 10.86 | 10.99 | 10.99 | -7.96% | 1,534,259 |
| 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 |