MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
13.60
+0.55 (4.21%)
At close: Nov 21, 2025, 4:00 PM EST
13.55
-0.05 (-0.36%)
After-hours: Nov 21, 2025, 7:22 PM EST
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.90 | 13.82 | 12.87 | 13.60 | 13.60 | 4.21% | 1,058,289 |
| Nov 20, 2025 | 13.89 | 14.10 | 12.98 | 13.05 | 13.05 | -2.68% | 802,482 |
| Nov 19, 2025 | 13.11 | 13.80 | 13.02 | 13.41 | 13.41 | 2.37% | 839,220 |
| Nov 18, 2025 | 13.09 | 13.27 | 12.77 | 13.10 | 13.10 | -0.91% | 888,467 |
| Nov 17, 2025 | 13.58 | 13.89 | 13.05 | 13.22 | 13.22 | -4.89% | 1,159,608 |
| Nov 14, 2025 | 13.30 | 14.08 | 13.30 | 13.90 | 13.90 | 0.87% | 813,792 |
| Nov 13, 2025 | 14.76 | 14.88 | 13.73 | 13.78 | 13.78 | -7.39% | 1,186,724 |
| Nov 12, 2025 | 15.01 | 15.28 | 14.77 | 14.88 | 14.88 | 0.54% | 700,312 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.53 | 14.80 | 14.80 | -2.25% | 666,782 |
| Nov 10, 2025 | 15.28 | 15.35 | 14.95 | 15.14 | 15.14 | 2.57% | 788,912 |
| Nov 7, 2025 | 14.47 | 14.86 | 14.19 | 14.76 | 14.76 | -0.40% | 816,950 |
| Nov 6, 2025 | 15.27 | 15.48 | 14.69 | 14.82 | 14.82 | -2.31% | 808,878 |
| Nov 5, 2025 | 14.45 | 15.33 | 14.20 | 15.17 | 15.17 | 5.94% | 1,746,127 |
| Nov 4, 2025 | 15.10 | 15.27 | 14.29 | 14.32 | 14.32 | -8.32% | 1,382,917 |
| Nov 3, 2025 | 15.42 | 15.74 | 15.19 | 15.62 | 15.62 | 3.10% | 1,284,865 |
| Oct 31, 2025 | 15.34 | 15.58 | 15.11 | 15.15 | 15.15 | -0.66% | 1,166,637 |
| 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 |