MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	106.28	106.28	90.20	96.12	-	-3.07%	7,515,652
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
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