MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	21.45	21.95	21.28	22.02	-	2.13%	816,029
Apr 14, 2026	21.50	21.63	20.87	21.56	21.56	1.17%	1,139,267
Apr 13, 2026	20.62	21.58	20.61	21.31	21.31	3.00%	1,316,660
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
Feb 24, 2026	17.53	18.56	17.53	18.25	18.25	1.73%	1,015,700
Feb 23, 2026	18.06	18.28	17.45	17.94	17.94	-2.87%	968,560
Feb 20, 2026	18.03	18.64	18.03	18.47	18.47	1.26%	646,798
Feb 19, 2026	18.24	18.47	17.91	18.24	18.24	-1.25%	926,468
Feb 18, 2026	19.90	19.90	18.41	18.47	18.47	-6.81%	958,513
Feb 17, 2026	19.14	20.15	18.56	19.82	19.82	1.48%	975,457
Feb 13, 2026	18.83	19.70	18.50	19.53	19.53	3.50%	851,120
Feb 12, 2026	19.74	19.78	18.24	18.87	18.87	-2.73%	1,165,776
Feb 11, 2026	19.19	19.61	18.72	19.40	19.40	2.86%	989,361
Feb 10, 2026	19.15	19.34	18.77	18.86	18.86	-0.79%	731,680
Feb 9, 2026	18.68	19.14	18.40	19.01	19.01	1.55%	932,142
Feb 6, 2026	17.55	18.82	17.46	18.72	18.72	9.41%	1,514,897
Feb 5, 2026	16.89	17.58	16.62	17.11	17.11	-0.70%	1,102,236
Feb 4, 2026	16.79	17.47	16.61	17.23	17.23	1.71%	1,397,218
Feb 3, 2026	17.87	18.27	16.11	16.94	16.94	-3.97%	1,329,783