Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
16.60
-0.59 (-3.43%)
At close: Feb 21, 2025, 4:00 PM
16.68
+0.08 (0.48%)
After-hours: Feb 21, 2025, 5:07 PM EST

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.5117.6016.5616.6016.60-3.43%820,921
Feb 20, 202517.0917.2316.8717.1917.190.94%904,870
Feb 19, 202516.7917.4316.7917.0317.031.19%985,608
Feb 18, 202516.3717.1016.3716.8316.833.82%887,490
Feb 14, 202516.4216.4415.9516.2116.21-1.34%825,699
Feb 13, 202515.8116.6815.7516.4316.434.12%1,285,233
Feb 12, 202516.2116.3815.5915.7815.78-5.23%2,641,193
Feb 11, 202516.3617.1316.2116.6516.650.42%1,128,893
Feb 10, 202516.5417.1316.5016.5816.580.73%1,253,774
Feb 7, 202517.9117.9116.1416.4616.46-7.74%2,894,755
Feb 6, 202518.6918.6917.6917.8417.84-5.31%1,964,005
Feb 5, 202518.4818.9217.5018.8418.841.84%1,593,183
Feb 4, 202517.8618.8517.6818.5018.503.82%3,160,351
Feb 3, 202517.0017.8516.8617.8217.82-0.22%3,608,666
Jan 31, 202517.6818.2116.9117.8617.862.23%4,336,412
Jan 30, 202519.7420.3016.6117.4717.47-19.83%7,671,293
Jan 29, 202520.7022.2120.5021.7921.796.45%4,395,242
Jan 28, 202519.5920.7718.8220.4720.477.51%2,484,243
Jan 27, 202521.7021.9718.7519.0419.04-17.82%3,429,302
Jan 24, 202523.8324.1723.1523.1723.17-3.46%2,269,046
Jan 23, 202523.8924.5423.6524.0024.00-0.95%1,964,425
Jan 22, 202525.0225.7324.2124.2324.23-2.77%1,410,091
Jan 21, 202524.3325.4523.8224.9224.923.62%2,212,654
Jan 17, 202523.0524.1122.7624.0524.056.37%1,355,425
Jan 16, 202522.6422.8721.8022.6122.611.34%1,442,644
Jan 15, 202521.3922.6621.3922.3122.317.78%2,369,346
Jan 14, 202521.9422.2920.2320.7020.70-3.45%1,720,132
Jan 13, 202520.0221.4719.5521.4421.443.93%1,430,625
Jan 10, 202519.8320.7019.5720.6320.630.44%1,323,252
Jan 8, 202519.5720.7218.7320.5420.543.06%1,822,742
Jan 7, 202520.6621.2419.8619.9319.93-2.64%1,198,918
Jan 6, 202521.2821.6620.3420.4720.47-0.68%1,573,054
Jan 3, 202519.6920.6719.5320.6120.615.31%903,352
Jan 2, 202519.9820.3519.3519.5719.57-1.06%661,125
Dec 31, 202420.5120.6919.7419.7819.78-3.13%1,036,581
Dec 30, 202420.1020.4919.5320.4220.42-0.39%1,421,109
Dec 27, 202420.9521.0420.1020.5020.50-2.43%668,271
Dec 26, 202419.5121.0619.5121.0121.013.55%872,930
Dec 24, 202419.9120.3219.6020.2920.292.58%397,768
Dec 23, 202419.2619.9319.1919.7819.783.72%707,324
Dec 20, 202418.8619.8318.8119.0719.07-0.63%2,564,008
Dec 19, 202419.6619.7718.6419.1919.19-1.08%1,329,059
Dec 18, 202419.6920.7718.8619.4019.40-0.77%1,789,274
Dec 17, 202420.4820.5019.0819.5519.55-6.46%1,579,275
Dec 16, 202420.7321.0019.8320.9020.901.06%1,672,565
Dec 13, 202419.8221.7819.6520.6820.685.56%2,194,388
Dec 12, 202418.1619.8317.9619.5919.595.27%1,178,610
Dec 11, 202418.2719.2818.1318.6118.613.39%1,402,635
Dec 10, 202419.4119.5717.7118.0018.00-7.36%1,557,435
Dec 9, 202419.2620.3019.0719.4319.430.88%1,337,371
Dec 6, 202419.0119.4218.5419.2619.263.22%1,566,218
Dec 5, 202419.4119.9018.3818.6618.66-3.42%2,560,562
Dec 4, 202418.6320.4118.3219.3219.3211.03%5,035,434
Dec 3, 202416.2717.8415.9417.4017.407.61%2,074,283
Dec 2, 202415.1116.1815.1016.1716.176.87%935,889
Nov 29, 202414.8415.3414.6415.1315.133.99%569,796
Nov 27, 202414.9815.1014.3014.5514.55-2.61%838,953
Nov 26, 202415.9016.0214.5914.9414.94-5.86%1,299,892
Nov 25, 202415.7716.2715.5515.8715.872.12%1,149,089
Nov 22, 202415.7315.9615.2515.5415.54-1.27%972,372
Nov 21, 202414.8016.2014.7315.7415.747.15%1,028,255
Nov 20, 202414.4614.7014.2014.6914.691.38%463,211
Nov 19, 202413.9214.5613.8514.4914.492.99%706,347
Nov 18, 202414.2314.5313.8514.0714.07-1.61%673,034
Nov 15, 202414.8114.8714.2014.3014.30-3.77%793,850
Nov 14, 202414.9315.3414.6614.8614.86-0.13%671,612
Nov 13, 202415.5515.8614.8014.8814.88-4.74%816,032
Nov 12, 202415.8616.1415.4815.6215.62-2.44%825,623
Nov 11, 202416.1616.2115.6116.0116.01-0.19%1,280,333
Nov 8, 202414.6416.2714.6416.0416.048.45%2,676,815
Nov 7, 202414.9615.5014.7814.7914.790.27%1,376,948
Nov 6, 202413.8314.9013.4814.7514.7510.49%1,543,255
Nov 5, 202413.1713.3912.9713.3513.351.52%1,550,352
Nov 4, 202413.3914.0813.1113.1513.15-2.38%1,836,385
Nov 1, 202413.0013.5712.9213.4713.473.86%1,742,832
Oct 31, 202414.4414.4612.8612.9712.97-11.41%3,397,820
Oct 30, 202414.7315.1114.5714.6414.64-2.79%2,200,544
Oct 29, 202415.6615.6614.9715.0615.06-3.71%2,001,963
Oct 28, 202414.7315.7814.4415.6415.645.32%2,922,061
Oct 25, 202415.2615.4714.5114.8514.85-1.59%1,695,477
Oct 24, 202417.0017.1014.9315.0915.091.48%4,863,221
Oct 23, 202414.4815.0414.2014.8714.872.55%1,996,271
Oct 22, 202414.0014.5613.8814.5014.501.83%1,395,412
Oct 21, 202414.0614.3213.9014.2414.240.64%1,458,543
Oct 18, 202414.3614.6013.8614.1514.15-0.35%1,256,030
Oct 17, 202414.3014.5014.0314.2014.202.01%1,320,933
Oct 16, 202414.2214.4913.8913.9213.920.14%1,128,979
Oct 15, 202414.5814.9013.8613.9013.90-4.66%1,057,444
Oct 14, 202414.2914.9914.0714.5814.582.39%969,492
Oct 11, 202413.2614.3413.2614.2414.246.11%918,233
Oct 10, 202413.2313.4713.0013.4213.42-1.11%839,860
Oct 9, 202413.7213.8713.5313.5713.57-0.66%599,212
Oct 8, 202413.2613.6812.8913.6613.662.25%1,154,390
Oct 7, 202413.2513.6513.2313.3613.36-0.45%461,321
Oct 4, 202413.8813.9813.3413.4213.42-651,978
Oct 3, 202413.2713.6413.0413.4213.42-0.15%744,052
Oct 2, 202412.7013.5212.3613.4413.445.58%2,311,531
Oct 1, 202413.9414.2012.5612.7312.73-12.09%1,912,734
Sep 30, 202415.0115.1914.3114.4814.48-4.74%1,042,948
Sep 27, 202415.3915.6415.0715.2015.20-0.65%764,158