MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
12.19
+0.08 (0.66%)
Jun 6, 2025, 2:48 PM - Market open
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.26 | 12.54 | 12.13 | 12.29 | - | 1.49% | 366,055 |
| Jun 5, 2025 | 12.35 | 12.53 | 12.04 | 12.11 | 12.11 | -0.78% | 982,314 |
| Jun 4, 2025 | 12.20 | 12.45 | 12.05 | 12.21 | 12.21 | 1.29% | 846,064 |
| Jun 3, 2025 | 11.86 | 12.30 | 11.67 | 12.05 | 12.05 | 2.73% | 2,513,765 |
| Jun 2, 2025 | 11.41 | 11.96 | 11.26 | 11.73 | 11.73 | 2.99% | 1,270,215 |
| May 30, 2025 | 11.52 | 11.52 | 10.96 | 11.39 | 11.39 | -2.48% | 1,298,924 |
| May 29, 2025 | 11.80 | 11.83 | 11.56 | 11.68 | 11.68 | 2.19% | 1,022,514 |
| May 28, 2025 | 11.73 | 11.86 | 11.33 | 11.43 | 11.43 | -4.03% | 1,151,772 |
| May 27, 2025 | 12.00 | 12.00 | 11.57 | 11.91 | 11.91 | 2.94% | 856,160 |
| May 23, 2025 | 11.19 | 11.59 | 11.17 | 11.57 | 11.57 | -0.86% | 771,429 |
| May 22, 2025 | 11.50 | 11.99 | 11.43 | 11.67 | 11.67 | 0.86% | 728,219 |
| May 21, 2025 | 11.92 | 12.13 | 11.53 | 11.57 | 11.57 | -4.14% | 754,196 |
| May 20, 2025 | 11.94 | 12.15 | 11.78 | 12.07 | 12.07 | 0.17% | 910,845 |
| May 19, 2025 | 12.01 | 12.22 | 11.84 | 12.05 | 12.05 | -3.06% | 875,703 |
| May 16, 2025 | 12.69 | 12.76 | 12.22 | 12.43 | 12.43 | -2.05% | 817,701 |
| May 15, 2025 | 12.57 | 12.75 | 12.36 | 12.69 | 12.69 | -0.78% | 761,034 |
| May 14, 2025 | 12.97 | 13.01 | 12.53 | 12.79 | 12.79 | -0.31% | 895,122 |
| May 13, 2025 | 12.37 | 13.05 | 12.37 | 12.83 | 12.83 | 4.82% | 1,392,321 |
| May 12, 2025 | 12.25 | 12.77 | 12.21 | 12.24 | 12.24 | 7.75% | 1,459,694 |
| 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 |