MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	78.19	83.09	76.40	80.45	-	-1.51%	3,350,771
May 5, 2026	80.00	85.43	79.76	81.68	81.68	4.56%	3,989,669
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
Apr 2, 2026	16.97	18.02	16.91	17.98	17.98	1.64%	619,142
Apr 1, 2026	17.60	18.04	17.37	17.69	17.69	1.73%	1,023,585
Mar 31, 2026	16.43	17.48	16.22	17.39	17.39	8.15%	1,430,995
Mar 30, 2026	17.26	17.34	15.86	16.08	16.08	-5.41%	941,970
Mar 27, 2026	16.89	17.25	16.77	17.00	17.00	-0.93%	720,702
Mar 26, 2026	17.48	17.77	17.09	17.16	17.16	-3.60%	787,491
Mar 25, 2026	18.00	18.32	17.70	17.80	17.80	0.91%	846,634
Mar 24, 2026	16.89	17.90	16.89	17.64	17.64	2.92%	656,108
Mar 23, 2026	17.07	17.76	16.87	17.14	17.14	3.50%	876,926
Mar 20, 2026	17.14	17.18	16.24	16.56	16.56	-3.16%	2,145,628
Mar 19, 2026	16.11	17.21	15.87	17.10	17.10	3.89%	1,048,492
Mar 18, 2026	16.85	16.94	16.38	16.46	16.46	-2.08%	1,087,949
Mar 17, 2026	17.46	17.54	16.72	16.81	16.81	-2.94%	1,229,343
Mar 16, 2026	17.40	17.79	17.32	17.32	17.32	2.55%	965,324
Mar 13, 2026	16.70	17.20	16.61	16.89	16.89	2.36%	1,141,912
Mar 12, 2026	16.64	16.66	16.09	16.50	16.50	-2.37%	715,037
Mar 11, 2026	16.21	16.93	16.16	16.90	16.90	4.32%	889,944
Mar 10, 2026	16.01	16.84	15.88	16.20	16.20	1.63%	877,583
Mar 9, 2026	15.44	16.03	14.70	15.94	15.94	1.40%	1,048,432
Mar 6, 2026	15.77	16.33	15.60	15.72	15.72	-4.09%	1,290,463
Mar 5, 2026	16.99	17.14	16.05	16.39	16.39	-5.91%	1,074,135
Mar 4, 2026	17.57	17.83	17.23	17.42	17.42	0.75%	807,607
Mar 3, 2026	17.14	17.87	16.80	17.29	17.29	-3.89%	1,828,223
Mar 2, 2026	17.00	18.05	17.00	17.99	17.99	3.21%	960,149
Feb 27, 2026	17.67	17.67	17.22	17.43	17.43	-2.73%	1,510,250
Feb 26, 2026	18.53	18.70	17.77	17.92	17.92	-3.86%	895,483
Feb 25, 2026	18.43	18.77	18.06	18.64	18.64	2.14%	1,889,148