MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	89.86	90.75	86.54	88.76	88.76	5.09%	2,603,838
Jun 12, 2026	80.80	86.13	79.29	84.46	84.46	4.16%	2,833,086
Jun 11, 2026	73.85	81.29	73.25	81.09	81.09	12.70%	2,999,764
Jun 10, 2026	70.42	76.02	70.19	71.95	71.95	-0.91%	2,934,175
Jun 9, 2026	81.54	82.76	67.77	72.61	72.61	-8.40%	5,832,410
Jun 8, 2026	85.39	85.98	77.89	79.27	79.27	-2.04%	3,705,695
Jun 5, 2026	91.45	91.49	79.26	80.92	80.92	-14.11%	4,458,960
Jun 4, 2026	88.13	97.70	85.38	94.21	94.21	3.09%	3,538,682
Jun 3, 2026	90.50	102.00	90.00	91.39	91.39	2.96%	5,466,289
Jun 2, 2026	91.71	95.57	84.16	88.76	88.76	2.93%	7,946,947
Jun 1, 2026	92.29	93.51	85.21	86.23	86.23	-7.21%	5,056,373
May 29, 2026	99.24	99.86	85.64	92.93	92.93	-4.94%	8,160,144
May 28, 2026	101.60	103.47	93.62	97.76	97.76	-3.30%	3,823,077
May 27, 2026	96.12	101.24	92.07	101.10	101.10	5.18%	4,412,895
May 26, 2026	106.28	106.28	90.20	96.12	96.12	-3.07%	7,515,712
May 22, 2026	97.86	99.50	88.50	99.16	99.16	-0.51%	4,205,539
May 21, 2026	95.89	102.46	94.00	99.67	99.67	3.00%	3,037,821
May 20, 2026	97.61	99.41	92.26	96.77	96.77	2.01%	3,643,729
May 19, 2026	84.78	96.88	82.53	94.86	94.86	8.46%	4,865,508
May 18, 2026	93.85	94.89	84.52	87.46	87.46	-5.28%	4,157,716
May 15, 2026	82.86	95.85	80.25	92.34	92.34	4.01%	6,185,474
May 14, 2026	86.50	95.80	84.20	88.78	88.78	1.20%	4,516,709
May 13, 2026	100.23	104.00	87.14	87.73	87.73	-4.57%	5,752,025
May 12, 2026	98.49	99.98	86.80	91.93	91.93	-10.11%	5,898,464
May 11, 2026	101.38	104.27	96.25	102.27	102.27	2.44%	4,909,476
May 8, 2026	87.74	101.30	87.55	99.83	99.83	21.20%	7,816,173
May 7, 2026	80.54	87.70	80.05	82.37	82.37	1.40%	5,558,371
May 6, 2026	78.19	83.09	76.40	81.23	81.23	-0.55%	4,520,958
May 5, 2026	80.00	85.43	79.76	81.68	81.68	4.56%	4,001,527
May 4, 2026	77.74	83.82	76.89	78.12	78.12	1.22%	5,459,735
May 1, 2026	69.43	80.06	68.22	77.18	77.18	9.09%	8,019,908
Apr 30, 2026	69.52	73.02	66.04	70.75	70.75	4.78%	8,823,805
Apr 29, 2026	54.74	71.28	54.44	67.52	67.52	29.82%	17,380,047
Apr 28, 2026	49.91	56.07	49.60	52.01	52.01	0.70%	5,652,652
Apr 27, 2026	60.94	61.89	50.40	51.65	51.65	-14.37%	11,759,664
Apr 24, 2026	54.00	63.52	53.70	60.32	60.32	76.12%	29,044,027
Apr 23, 2026	33.70	35.45	32.92	34.25	34.25	1.06%	5,099,383
Apr 22, 2026	34.00	35.24	32.52	33.89	33.89	0.56%	4,473,825
Apr 21, 2026	33.52	37.37	32.57	33.70	33.70	6.21%	9,104,309
Apr 20, 2026	26.50	33.14	26.50	31.73	31.73	20.78%	8,071,806
Apr 17, 2026	23.99	27.25	23.75	26.27	26.27	12.51%	4,186,390
Apr 16, 2026	22.21	23.45	22.13	23.35	23.35	6.09%	1,504,336
Apr 15, 2026	21.45	22.07	21.28	22.01	22.01	2.09%	1,112,566
Apr 14, 2026	21.50	21.63	20.87	21.56	21.56	1.17%	1,144,254
Apr 13, 2026	20.62	21.58	20.61	21.31	21.31	3.00%	1,317,506
Apr 10, 2026	20.08	21.04	19.95	20.69	20.69	4.28%	1,157,959
Apr 9, 2026	19.21	19.86	19.18	19.84	19.84	3.66%	916,053
Apr 8, 2026	19.45	19.75	18.88	19.14	19.14	3.97%	1,673,276
Apr 7, 2026	18.25	18.61	17.93	18.41	18.41	-0.22%	898,331
Apr 6, 2026	17.91	18.47	17.81	18.45	18.45	2.61%	709,783