MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
15.30
+0.44 (2.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.47 | 15.66 | 15.02 | 15.30 | 15.30 | 2.96% | 1,174,168 |
| 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 |
| Jul 1, 2024 | 20.15 | 21.33 | 20.04 | 21.28 | 21.28 | 5.66% | 788,869 |
| Jun 28, 2024 | 20.37 | 20.58 | 19.83 | 20.14 | 20.14 | 0.55% | 1,381,391 |
| Jun 27, 2024 | 20.53 | 20.63 | 20.01 | 20.03 | 20.03 | -2.01% | 522,402 |
| Jun 26, 2024 | 20.43 | 20.53 | 20.14 | 20.44 | 20.44 | -0.58% | 654,998 |
| Jun 25, 2024 | 20.36 | 20.61 | 19.96 | 20.56 | 20.56 | 1.13% | 689,893 |
| Jun 24, 2024 | 20.01 | 20.90 | 19.85 | 20.33 | 20.33 | 0.84% | 848,658 |
| Jun 21, 2024 | 19.10 | 20.17 | 19.06 | 20.16 | 20.16 | 5.94% | 2,669,356 |
| Jun 20, 2024 | 18.88 | 19.23 | 18.52 | 19.03 | 19.03 | 1.06% | 739,787 |
| Jun 18, 2024 | 18.50 | 18.85 | 18.28 | 18.83 | 18.83 | 2.11% | 624,760 |
| Jun 17, 2024 | 18.12 | 18.45 | 17.88 | 18.44 | 18.44 | 1.54% | 658,420 |
| Jun 14, 2024 | 17.82 | 18.22 | 17.51 | 18.16 | 18.16 | 0.11% | 616,226 |
| Jun 13, 2024 | 18.27 | 18.33 | 17.88 | 18.14 | 18.14 | -0.11% | 426,061 |
| Jun 12, 2024 | 18.00 | 18.44 | 17.51 | 18.16 | 18.16 | 5.28% | 683,266 |
| Jun 11, 2024 | 16.86 | 17.26 | 16.49 | 17.25 | 17.25 | 1.35% | 450,965 |
| Jun 10, 2024 | 16.85 | 17.16 | 16.62 | 17.02 | 17.02 | -1.10% | 419,116 |
| Jun 7, 2024 | 17.24 | 17.27 | 16.87 | 17.21 | 17.21 | -0.52% | 398,606 |
| Jun 6, 2024 | 16.77 | 17.31 | 16.71 | 17.30 | 17.30 | 2.06% | 411,075 |
| Jun 5, 2024 | 16.47 | 17.04 | 16.35 | 16.95 | 16.95 | 3.99% | 487,058 |
| Jun 4, 2024 | 17.03 | 17.20 | 16.20 | 16.30 | 16.30 | -6.16% | 643,853 |
| Jun 3, 2024 | 18.19 | 18.19 | 17.22 | 17.37 | 17.37 | -2.25% | 398,854 |
| May 31, 2024 | 18.06 | 18.29 | 17.50 | 17.77 | 17.77 | -0.84% | 582,827 |
| May 30, 2024 | 18.27 | 18.39 | 17.66 | 17.92 | 17.92 | -0.61% | 482,994 |
| May 29, 2024 | 18.35 | 18.59 | 18.02 | 18.03 | 18.03 | -4.30% | 305,642 |
| May 28, 2024 | 18.70 | 18.93 | 18.55 | 18.84 | 18.84 | 2.22% | 382,756 |
| May 24, 2024 | 18.33 | 18.55 | 18.14 | 18.43 | 18.43 | 1.71% | 418,890 |
| May 23, 2024 | 19.19 | 19.31 | 17.97 | 18.12 | 18.12 | -3.67% | 464,050 |
| May 22, 2024 | 18.78 | 19.09 | 18.52 | 18.81 | 18.81 | 0.97% | 438,430 |
| May 21, 2024 | 19.01 | 19.12 | 18.49 | 18.63 | 18.63 | -3.57% | 489,391 |
| May 20, 2024 | 19.41 | 19.73 | 19.25 | 19.32 | 19.32 | -0.67% | 339,429 |
| May 17, 2024 | 19.60 | 19.64 | 19.26 | 19.45 | 19.45 | 0.05% | 296,390 |
| May 16, 2024 | 19.35 | 19.77 | 19.21 | 19.44 | 19.44 | 0.10% | 424,193 |
| May 15, 2024 | 19.51 | 19.52 | 18.86 | 19.42 | 19.42 | 0.67% | 392,369 |
| May 14, 2024 | 19.10 | 19.61 | 18.99 | 19.29 | 19.29 | 3.16% | 452,294 |
| May 13, 2024 | 18.63 | 19.27 | 18.48 | 18.70 | 18.70 | 0.97% | 417,864 |
| May 10, 2024 | 19.55 | 19.56 | 18.49 | 18.52 | 18.52 | -4.34% | 580,377 |
| May 9, 2024 | 20.06 | 20.06 | 19.22 | 19.36 | 19.36 | -3.30% | 540,150 |
| May 8, 2024 | 20.00 | 20.26 | 19.71 | 20.02 | 20.02 | -1.72% | 476,244 |
| May 7, 2024 | 20.18 | 20.58 | 20.03 | 20.37 | 20.37 | 1.19% | 529,747 |
| May 6, 2024 | 20.06 | 20.21 | 19.78 | 20.13 | 20.13 | 0.70% | 409,298 |