MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	87.58	96.22	85.61	94.40	-	10.66%	3,151,673
Sep 24, 2026	82.14	87.35	79.69	85.31	85.31	1.17%	4,057,723
Sep 23, 2026	86.57	87.40	81.56	84.32	84.32	-3.56%	2,064,871
Sep 22, 2026	82.42	87.54	82.00	87.43	87.43	1.69%	3,540,351
Sep 21, 2026	83.53	88.98	83.10	85.98	85.98	5.99%	3,998,657
Sep 18, 2026	76.09	81.93	75.84	81.12	81.12	8.17%	4,910,266
Sep 17, 2026	73.00	77.06	72.39	74.99	74.99	7.88%	2,628,709
Sep 16, 2026	68.40	71.71	67.52	69.51	69.51	3.56%	2,822,149
Sep 15, 2026	66.18	68.59	64.96	67.12	67.12	3.60%	1,919,329
Sep 14, 2026	67.52	70.93	64.71	64.79	64.79	-13.12%	3,071,543
Sep 11, 2026	70.96	76.24	69.42	74.57	74.57	7.54%	2,641,964
Sep 10, 2026	68.31	70.80	66.24	69.34	69.34	-3.03%	2,298,402
Sep 9, 2026	68.27	71.77	67.50	71.51	71.51	7.53%	3,166,491
Sep 8, 2026	64.59	67.58	62.88	66.50	66.50	5.99%	2,294,326
Sep 4, 2026	60.22	62.87	59.02	62.74	62.74	5.53%	1,726,788
Sep 3, 2026	58.81	59.60	55.93	59.45	59.45	-1.08%	2,391,496
Sep 2, 2026	57.29	60.32	56.53	60.10	60.10	4.36%	2,007,861
Sep 1, 2026	58.47	58.72	56.47	57.59	57.59	-3.87%	2,887,021
Aug 31, 2026	61.84	62.16	59.17	59.91	59.91	-2.95%	2,397,368
Aug 28, 2026	62.45	63.71	60.90	61.73	61.73	-2.66%	1,357,124
Aug 27, 2026	66.04	66.50	63.11	63.42	63.42	0.67%	1,916,446
Aug 26, 2026	65.53	66.82	62.64	63.00	63.00	-5.06%	2,059,817
Aug 25, 2026	66.62	67.24	64.29	66.36	66.36	5.70%	1,499,644
Aug 24, 2026	63.92	64.13	61.12	62.78	62.78	-5.75%	1,824,600
Aug 21, 2026	67.28	67.60	63.18	66.61	66.61	2.04%	2,090,977
Aug 20, 2026	67.21	68.65	64.76	65.28	65.28	-1.73%	1,933,155
Aug 19, 2026	74.45	76.00	66.15	66.43	66.43	-8.54%	2,871,727
Aug 18, 2026	79.09	80.66	71.85	72.63	72.63	-14.31%	2,741,705
Aug 17, 2026	86.67	89.00	83.74	84.76	84.76	-0.09%	2,835,417
Aug 14, 2026	76.65	85.00	76.62	84.84	84.84	10.68%	3,226,205
Aug 13, 2026	73.57	78.70	72.65	76.65	76.65	3.12%	1,894,529
Aug 12, 2026	73.28	76.36	72.53	74.33	74.33	7.69%	2,016,916
Aug 11, 2026	70.50	70.75	68.53	69.02	69.02	0.85%	944,702
Aug 10, 2026	75.76	76.00	68.38	68.44	68.44	-8.72%	2,945,288
Aug 7, 2026	73.00	77.12	71.49	74.98	74.98	6.81%	2,014,221
Aug 6, 2026	65.90	72.51	64.54	70.20	70.20	4.06%	2,043,529
Aug 5, 2026	70.88	72.83	67.36	67.46	67.46	-7.23%	1,805,692
Aug 4, 2026	71.85	73.82	69.85	72.72	72.72	8.36%	2,931,513
Aug 3, 2026	62.22	69.15	60.89	67.11	67.11	0.43%	3,385,786
Jul 31, 2026	71.24	71.98	65.55	66.82	66.82	-0.15%	3,023,937
Jul 30, 2026	63.30	67.20	60.66	66.92	66.92	16.89%	3,948,910
Jul 29, 2026	60.43	61.77	56.23	57.25	57.25	-2.87%	3,054,154
Jul 28, 2026	61.65	61.98	56.80	58.94	58.94	-9.13%	4,991,700
Jul 27, 2026	70.62	71.48	62.16	64.86	64.86	-9.40%	6,931,210
Jul 24, 2026	83.00	87.56	68.50	71.59	71.59	-21.54%	10,493,318
Jul 23, 2026	86.17	94.55	86.03	91.24	91.24	5.12%	7,228,157
Jul 22, 2026	81.57	91.80	81.57	86.80	86.80	0.86%	5,094,036
Jul 21, 2026	80.42	86.58	79.76	86.06	86.06	14.73%	3,519,992
Jul 20, 2026	74.56	78.20	73.38	75.01	75.01	4.41%	4,586,452
Jul 17, 2026	70.98	74.54	67.58	71.84	71.84	-3.44%	4,845,187