MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
15.65
+0.96 (6.54%)
Nov 21, 2024, 1:08 PM EST - Market open
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.46 | 14.70 | 14.20 | 14.69 | 14.69 | 1.38% | 463,211 |
| Nov 19, 2024 | 13.92 | 14.56 | 13.85 | 14.49 | 14.49 | 2.99% | 706,347 |
| Nov 18, 2024 | 14.23 | 14.53 | 13.85 | 14.07 | 14.07 | -1.61% | 673,034 |
| Nov 15, 2024 | 14.81 | 14.87 | 14.20 | 14.30 | 14.30 | -3.77% | 793,850 |
| Nov 14, 2024 | 14.93 | 15.34 | 14.66 | 14.86 | 14.86 | -0.13% | 671,612 |
| Nov 13, 2024 | 15.55 | 15.86 | 14.80 | 14.88 | 14.88 | -4.74% | 816,032 |
| Nov 12, 2024 | 15.86 | 16.14 | 15.48 | 15.62 | 15.62 | -2.44% | 825,623 |
| Nov 11, 2024 | 16.16 | 16.21 | 15.61 | 16.01 | 16.01 | -0.19% | 1,280,333 |
| Nov 8, 2024 | 14.64 | 16.27 | 14.64 | 16.04 | 16.04 | 8.45% | 2,676,815 |
| Nov 7, 2024 | 14.96 | 15.50 | 14.78 | 14.79 | 14.79 | 0.27% | 1,376,948 |
| Nov 6, 2024 | 13.83 | 14.90 | 13.48 | 14.75 | 14.75 | 10.49% | 1,543,255 |
| Nov 5, 2024 | 13.17 | 13.39 | 12.97 | 13.35 | 13.35 | 1.52% | 1,550,352 |
| Nov 4, 2024 | 13.39 | 14.08 | 13.11 | 13.15 | 13.15 | -2.38% | 1,836,385 |
| Nov 1, 2024 | 13.00 | 13.57 | 12.92 | 13.47 | 13.47 | 3.86% | 1,742,832 |
| Oct 31, 2024 | 14.44 | 14.46 | 12.86 | 12.97 | 12.97 | -11.41% | 3,397,820 |
| Oct 30, 2024 | 14.73 | 15.11 | 14.57 | 14.64 | 14.64 | -2.79% | 2,200,544 |
| Oct 29, 2024 | 15.66 | 15.66 | 14.97 | 15.06 | 15.06 | -3.71% | 2,001,963 |
| Oct 28, 2024 | 14.73 | 15.78 | 14.44 | 15.64 | 15.64 | 5.32% | 2,922,061 |
| Oct 25, 2024 | 15.26 | 15.47 | 14.51 | 14.85 | 14.85 | -1.59% | 1,695,477 |
| Oct 24, 2024 | 17.00 | 17.10 | 14.93 | 15.09 | 15.09 | 1.48% | 4,863,221 |
| Oct 23, 2024 | 14.48 | 15.04 | 14.20 | 14.87 | 14.87 | 2.55% | 1,996,271 |
| Oct 22, 2024 | 14.00 | 14.56 | 13.88 | 14.50 | 14.50 | 1.83% | 1,395,412 |
| Oct 21, 2024 | 14.06 | 14.32 | 13.90 | 14.24 | 14.24 | 0.64% | 1,458,543 |
| Oct 18, 2024 | 14.36 | 14.60 | 13.86 | 14.15 | 14.15 | -0.35% | 1,256,030 |
| Oct 17, 2024 | 14.30 | 14.50 | 14.03 | 14.20 | 14.20 | 2.01% | 1,320,933 |
| Oct 16, 2024 | 14.22 | 14.49 | 13.89 | 13.92 | 13.92 | 0.14% | 1,128,979 |
| Oct 15, 2024 | 14.58 | 14.90 | 13.86 | 13.90 | 13.90 | -4.66% | 1,057,444 |
| Oct 14, 2024 | 14.29 | 14.99 | 14.07 | 14.58 | 14.58 | 2.39% | 969,492 |
| Oct 11, 2024 | 13.26 | 14.34 | 13.26 | 14.24 | 14.24 | 6.11% | 918,233 |
| Oct 10, 2024 | 13.23 | 13.47 | 13.00 | 13.42 | 13.42 | -1.11% | 839,860 |
| Oct 9, 2024 | 13.72 | 13.87 | 13.53 | 13.57 | 13.57 | -0.66% | 599,212 |
| Oct 8, 2024 | 13.26 | 13.68 | 12.89 | 13.66 | 13.66 | 2.25% | 1,154,390 |
| Oct 7, 2024 | 13.25 | 13.65 | 13.23 | 13.36 | 13.36 | -0.45% | 461,321 |
| Oct 4, 2024 | 13.88 | 13.98 | 13.34 | 13.42 | 13.42 | - | 651,978 |
| Oct 3, 2024 | 13.27 | 13.64 | 13.04 | 13.42 | 13.42 | -0.15% | 744,052 |
| Oct 2, 2024 | 12.70 | 13.52 | 12.36 | 13.44 | 13.44 | 5.58% | 2,311,531 |
| Oct 1, 2024 | 13.94 | 14.20 | 12.56 | 12.73 | 12.73 | -12.09% | 1,912,734 |
| Sep 30, 2024 | 15.01 | 15.19 | 14.31 | 14.48 | 14.48 | -4.74% | 1,042,948 |
| Sep 27, 2024 | 15.39 | 15.64 | 15.07 | 15.20 | 15.20 | -0.65% | 764,158 |
| Sep 26, 2024 | 15.47 | 15.66 | 15.02 | 15.30 | 15.30 | 2.96% | 1,174,175 |
| Sep 25, 2024 | 14.78 | 15.22 | 14.58 | 14.86 | 14.86 | -0.34% | 895,398 |
| Sep 24, 2024 | 14.44 | 15.00 | 14.40 | 14.91 | 14.91 | 4.23% | 805,477 |
| Sep 23, 2024 | 14.02 | 14.31 | 13.64 | 14.31 | 14.31 | 2.69% | 799,721 |
| Sep 20, 2024 | 14.28 | 14.28 | 13.77 | 13.93 | 13.93 | -3.40% | 1,964,830 |
| Sep 19, 2024 | 14.77 | 14.81 | 14.28 | 14.42 | 14.42 | 2.34% | 656,801 |
| Sep 18, 2024 | 14.18 | 14.84 | 14.06 | 14.09 | 14.09 | -0.91% | 604,497 |
| Sep 17, 2024 | 14.78 | 14.87 | 14.08 | 14.22 | 14.22 | -2.27% | 592,341 |
| Sep 16, 2024 | 14.24 | 14.80 | 14.02 | 14.55 | 14.55 | 1.46% | 995,572 |
| Sep 13, 2024 | 14.23 | 14.79 | 14.23 | 14.34 | 14.34 | 2.43% | 883,541 |
| Sep 12, 2024 | 14.11 | 14.70 | 13.96 | 14.00 | 14.00 | -1.13% | 736,676 |
| Sep 11, 2024 | 13.56 | 14.16 | 13.14 | 14.16 | 14.16 | 5.28% | 939,522 |
| Sep 10, 2024 | 13.39 | 13.59 | 13.06 | 13.45 | 13.45 | 0.90% | 776,962 |
| Sep 9, 2024 | 13.22 | 13.55 | 12.96 | 13.33 | 13.33 | 1.52% | 968,216 |
| Sep 6, 2024 | 14.02 | 14.07 | 13.08 | 13.13 | 13.13 | -6.75% | 1,070,714 |
| Sep 5, 2024 | 14.18 | 14.41 | 13.77 | 14.08 | 14.08 | -2.15% | 967,974 |
| Sep 4, 2024 | 13.72 | 14.86 | 13.21 | 14.39 | 14.39 | 5.11% | 1,744,131 |
| Sep 3, 2024 | 14.71 | 15.27 | 13.38 | 13.69 | 13.69 | -9.82% | 2,357,284 |
| Aug 30, 2024 | 13.99 | 15.25 | 13.92 | 15.18 | 15.18 | 10.08% | 2,463,594 |
| Aug 29, 2024 | 12.13 | 13.82 | 12.05 | 13.79 | 13.79 | 15.59% | 3,165,785 |
| Aug 28, 2024 | 11.82 | 12.00 | 11.48 | 11.93 | 11.93 | 0.85% | 876,008 |
| Aug 27, 2024 | 12.06 | 12.06 | 11.67 | 11.83 | 11.83 | -2.47% | 639,066 |
| Aug 26, 2024 | 12.80 | 12.80 | 12.10 | 12.13 | 12.13 | -4.94% | 766,587 |
| Aug 23, 2024 | 12.34 | 12.95 | 12.22 | 12.76 | 12.76 | 3.57% | 966,338 |
| Aug 22, 2024 | 12.79 | 12.81 | 12.29 | 12.32 | 12.32 | -3.67% | 567,498 |
| Aug 21, 2024 | 12.62 | 12.81 | 12.44 | 12.79 | 12.79 | 2.40% | 597,262 |
| Aug 20, 2024 | 12.81 | 12.98 | 12.40 | 12.49 | 12.49 | -2.35% | 618,706 |
| Aug 19, 2024 | 12.51 | 12.80 | 12.20 | 12.79 | 12.79 | 1.91% | 681,941 |
| Aug 16, 2024 | 12.45 | 12.71 | 12.32 | 12.55 | 12.55 | - | 776,161 |
| Aug 15, 2024 | 11.55 | 12.63 | 11.46 | 12.55 | 12.55 | 12.35% | 1,645,190 |
| Aug 14, 2024 | 12.09 | 12.09 | 11.17 | 11.17 | 11.17 | -6.53% | 1,123,882 |
| Aug 13, 2024 | 11.75 | 12.02 | 11.55 | 11.95 | 11.95 | 2.31% | 727,346 |
| Aug 12, 2024 | 11.45 | 11.84 | 11.36 | 11.68 | 11.68 | 1.74% | 937,857 |
| Aug 9, 2024 | 11.81 | 11.89 | 11.42 | 11.48 | 11.48 | -2.63% | 599,464 |
| Aug 8, 2024 | 11.33 | 11.82 | 11.26 | 11.79 | 11.79 | 6.22% | 740,167 |
| Aug 7, 2024 | 11.87 | 12.01 | 11.08 | 11.10 | 11.10 | -3.56% | 891,246 |
| Aug 6, 2024 | 11.64 | 11.89 | 11.27 | 11.51 | 11.51 | -0.78% | 1,252,826 |
| Aug 5, 2024 | 11.44 | 12.16 | 11.33 | 11.60 | 11.60 | -6.98% | 1,384,344 |
| Aug 2, 2024 | 12.81 | 13.10 | 12.40 | 12.47 | 12.47 | -7.36% | 1,763,279 |
| Aug 1, 2024 | 13.95 | 14.42 | 13.32 | 13.46 | 13.46 | -4.81% | 1,369,026 |
| Jul 31, 2024 | 13.79 | 14.17 | 13.32 | 14.14 | 14.14 | 9.61% | 2,052,302 |
| Jul 30, 2024 | 13.80 | 13.85 | 12.80 | 12.90 | 12.90 | -6.32% | 1,486,931 |
| Jul 29, 2024 | 12.85 | 14.04 | 12.85 | 13.77 | 13.77 | 7.79% | 3,404,303 |
| Jul 26, 2024 | 14.28 | 14.28 | 12.48 | 12.78 | 12.78 | -8.88% | 4,268,981 |
| Jul 25, 2024 | 16.02 | 16.66 | 14.00 | 14.02 | 14.02 | -37.10% | 7,732,615 |
| Jul 24, 2024 | 23.14 | 23.26 | 21.08 | 22.29 | 22.29 | -5.11% | 4,008,771 |
| Jul 23, 2024 | 24.64 | 24.97 | 23.28 | 23.49 | 23.49 | -6.26% | 1,097,029 |
| Jul 22, 2024 | 24.12 | 25.16 | 23.66 | 25.06 | 25.06 | 4.72% | 941,093 |
| Jul 19, 2024 | 24.41 | 24.41 | 23.75 | 23.93 | 23.93 | -2.09% | 619,396 |
| Jul 18, 2024 | 25.75 | 26.13 | 24.14 | 24.44 | 24.44 | -3.70% | 1,036,158 |
| Jul 17, 2024 | 25.05 | 26.59 | 24.91 | 25.38 | 25.38 | 2.67% | 1,704,424 |
| Jul 16, 2024 | 24.39 | 24.82 | 24.00 | 24.72 | 24.72 | 2.40% | 922,384 |
| Jul 15, 2024 | 22.80 | 24.35 | 22.75 | 24.14 | 24.14 | 6.81% | 804,393 |
| Jul 12, 2024 | 22.63 | 23.21 | 22.47 | 22.60 | 22.60 | 1.57% | 621,274 |
| Jul 11, 2024 | 23.00 | 23.00 | 22.08 | 22.25 | 22.25 | -2.11% | 817,461 |
| Jul 10, 2024 | 22.49 | 22.85 | 22.30 | 22.73 | 22.73 | 2.43% | 545,784 |
| Jul 9, 2024 | 22.70 | 22.70 | 21.98 | 22.19 | 22.19 | -2.42% | 551,880 |
| Jul 8, 2024 | 22.09 | 22.89 | 21.95 | 22.74 | 22.74 | 3.93% | 660,792 |
| Jul 5, 2024 | 21.50 | 22.04 | 21.01 | 21.88 | 21.88 | 1.77% | 590,429 |
| Jul 3, 2024 | 21.69 | 21.82 | 21.10 | 21.50 | 21.50 | -0.14% | 307,809 |
| Jul 2, 2024 | 21.37 | 21.99 | 21.37 | 21.53 | 21.53 | 1.17% | 623,267 |