MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
15.15
-0.10 (-0.66%)
At close: Oct 31, 2025, 4:00 PM EDT
15.15
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:31 PM EDT
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.34 | 15.58 | 15.11 | 15.15 | - | -0.66% | 1,166,517 |
| Oct 30, 2025 | 15.06 | 15.52 | 15.03 | 15.25 | 15.25 | 0.26% | 1,054,050 |
| Oct 29, 2025 | 15.77 | 16.00 | 15.16 | 15.21 | 15.21 | -3.55% | 1,475,907 |
| Oct 28, 2025 | 15.89 | 16.08 | 15.23 | 15.77 | 15.77 | -1.00% | 1,752,239 |
| Oct 27, 2025 | 16.01 | 16.57 | 15.74 | 15.93 | 15.93 | 1.98% | 2,529,267 |
| Oct 24, 2025 | 17.47 | 17.47 | 15.06 | 15.62 | 15.62 | -10.84% | 5,552,008 |
| Oct 23, 2025 | 16.64 | 17.78 | 16.64 | 17.52 | 17.52 | 4.41% | 2,032,243 |
| Oct 22, 2025 | 17.98 | 18.40 | 16.77 | 16.78 | 16.78 | -5.89% | 2,699,230 |
| Oct 21, 2025 | 17.54 | 18.12 | 17.32 | 17.83 | 17.83 | 1.08% | 2,207,470 |
| Oct 20, 2025 | 17.05 | 17.75 | 17.05 | 17.64 | 17.64 | 3.95% | 887,844 |
| Oct 17, 2025 | 17.15 | 17.47 | 16.80 | 16.97 | 16.97 | -2.86% | 946,239 |
| Oct 16, 2025 | 17.77 | 17.80 | 17.17 | 17.47 | 17.47 | 0.40% | 996,953 |
| Oct 15, 2025 | 17.32 | 17.48 | 16.66 | 17.40 | 17.40 | 3.08% | 1,691,356 |
| Oct 14, 2025 | 15.22 | 17.83 | 15.07 | 16.88 | 16.88 | 7.11% | 2,253,578 |
| Oct 13, 2025 | 15.29 | 16.09 | 14.95 | 15.76 | 15.76 | 9.98% | 1,079,999 |
| Oct 10, 2025 | 15.95 | 16.05 | 14.25 | 14.33 | 14.33 | -10.21% | 1,743,431 |
| Oct 9, 2025 | 16.19 | 16.29 | 15.70 | 15.96 | 15.96 | -1.66% | 554,267 |
| Oct 8, 2025 | 15.64 | 16.30 | 15.58 | 16.23 | 16.23 | 4.11% | 681,400 |
| Oct 7, 2025 | 16.79 | 16.85 | 15.34 | 15.59 | 15.59 | -5.63% | 1,200,386 |
| Oct 6, 2025 | 16.95 | 17.08 | 16.46 | 16.52 | 16.52 | 0.43% | 1,190,069 |
| Oct 3, 2025 | 16.41 | 16.72 | 16.31 | 16.45 | 16.45 | 1.54% | 875,500 |
| Oct 2, 2025 | 17.00 | 17.12 | 16.16 | 16.20 | 16.20 | -0.98% | 1,542,282 |
| Oct 1, 2025 | 15.92 | 16.38 | 15.64 | 16.36 | 16.36 | 1.74% | 1,171,238 |
| Sep 30, 2025 | 15.91 | 16.12 | 15.60 | 16.08 | 16.08 | 0.82% | 1,244,147 |
| Sep 29, 2025 | 16.33 | 16.37 | 15.88 | 15.95 | 15.95 | -0.87% | 826,081 |
| Sep 26, 2025 | 16.05 | 16.21 | 15.76 | 16.09 | 16.09 | 0.81% | 733,286 |
| Sep 25, 2025 | 15.83 | 16.29 | 15.41 | 15.96 | 15.96 | -0.75% | 805,851 |
| Sep 24, 2025 | 16.58 | 16.58 | 15.98 | 16.08 | 16.08 | -2.72% | 702,948 |
| Sep 23, 2025 | 17.18 | 17.18 | 16.38 | 16.53 | 16.53 | -3.39% | 898,422 |
| Sep 22, 2025 | 16.19 | 17.19 | 16.17 | 17.11 | 17.11 | 5.68% | 1,377,103 |
| Sep 19, 2025 | 16.66 | 16.70 | 16.16 | 16.19 | 16.19 | -3.05% | 1,514,770 |
| Sep 18, 2025 | 16.88 | 16.94 | 16.53 | 16.70 | 16.70 | 3.34% | 805,278 |
| Sep 17, 2025 | 16.04 | 16.19 | 15.61 | 16.16 | 16.16 | -0.25% | 1,160,842 |
| Sep 16, 2025 | 16.73 | 16.78 | 16.00 | 16.20 | 16.20 | -2.41% | 1,211,961 |
| Sep 15, 2025 | 15.76 | 17.04 | 15.75 | 16.60 | 16.60 | 5.40% | 1,434,985 |
| Sep 12, 2025 | 16.12 | 16.13 | 15.61 | 15.75 | 15.75 | -1.81% | 1,034,639 |
| Sep 11, 2025 | 16.00 | 16.16 | 15.51 | 16.04 | 16.04 | 1.65% | 1,268,870 |
| Sep 10, 2025 | 16.14 | 16.50 | 15.73 | 15.78 | 15.78 | -1.87% | 770,627 |
| Sep 9, 2025 | 15.91 | 16.53 | 15.86 | 16.08 | 16.08 | 1.39% | 1,025,157 |
| Sep 8, 2025 | 15.82 | 15.93 | 15.52 | 15.86 | 15.86 | 1.47% | 1,434,467 |
| Sep 5, 2025 | 15.81 | 16.03 | 15.40 | 15.63 | 15.63 | 0.51% | 969,268 |
| Sep 4, 2025 | 15.06 | 15.62 | 15.04 | 15.55 | 15.55 | 2.10% | 1,212,378 |
| Sep 3, 2025 | 15.63 | 15.87 | 15.04 | 15.23 | 15.23 | -2.50% | 1,100,976 |
| Sep 2, 2025 | 15.14 | 15.67 | 15.09 | 15.62 | 15.62 | -0.64% | 1,131,295 |
| Aug 29, 2025 | 16.50 | 16.54 | 15.64 | 15.72 | 15.72 | -6.21% | 1,028,487 |
| Aug 28, 2025 | 16.70 | 16.99 | 16.48 | 16.76 | 16.76 | 0.12% | 1,975,559 |
| Aug 27, 2025 | 17.14 | 17.15 | 16.68 | 16.74 | 16.74 | -2.79% | 1,424,305 |
| Aug 26, 2025 | 16.69 | 17.43 | 16.58 | 17.22 | 17.22 | 3.55% | 2,857,838 |
| Aug 25, 2025 | 16.33 | 17.08 | 16.25 | 16.63 | 16.63 | 1.71% | 2,090,978 |
| Aug 22, 2025 | 15.27 | 16.44 | 15.07 | 16.35 | 16.35 | 7.92% | 2,273,318 |