MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	83.00	87.56	68.50	71.59	71.59	-21.54%	10,387,143
Jul 23, 2026	86.17	94.55	86.03	91.24	91.24	5.12%	6,678,104
Jul 22, 2026	81.57	91.80	81.57	86.80	86.80	0.86%	5,040,901
Jul 21, 2026	80.42	86.58	79.76	86.06	86.06	14.73%	3,479,619
Jul 20, 2026	74.56	78.20	73.38	75.01	75.01	4.41%	4,568,333
Jul 17, 2026	70.98	74.54	67.58	71.84	71.84	-3.44%	4,835,482
Jul 16, 2026	82.94	84.80	73.66	74.40	74.40	-16.25%	3,814,221
Jul 15, 2026	95.36	97.50	84.45	88.84	88.84	-4.05%	2,692,781
Jul 14, 2026	95.00	98.49	90.01	92.59	92.59	3.68%	1,995,117
Jul 13, 2026	86.64	93.78	82.50	89.30	89.30	-2.19%	2,396,550
Jul 10, 2026	92.31	94.78	88.76	91.30	91.30	-4.70%	1,410,277
Jul 9, 2026	90.68	97.25	90.20	95.80	95.80	11.33%	2,779,036
Jul 8, 2026	84.60	86.41	78.10	86.05	86.05	0.27%	3,625,438
Jul 7, 2026	89.91	91.99	84.53	85.82	85.82	-10.31%	2,922,381
Jul 6, 2026	94.47	104.34	93.00	95.68	95.68	2.75%	3,119,252
Jul 2, 2026	113.39	114.18	90.40	93.12	93.12	-17.15%	4,938,356
Jul 1, 2026	119.34	120.50	111.60	112.39	112.39	-12.22%	4,317,101
Jun 30, 2026	109.28	128.30	103.50	128.03	128.03	18.03%	6,302,235
Jun 29, 2026	98.75	108.65	94.64	108.47	108.47	12.29%	5,512,313
Jun 26, 2026	90.18	97.00	87.13	96.60	96.60	2.25%	8,189,714
Jun 25, 2026	88.12	97.50	83.01	94.47	94.47	11.15%	4,014,971
Jun 24, 2026	89.27	89.99	82.21	84.99	84.99	-4.59%	2,243,885
Jun 23, 2026	84.92	92.75	84.05	89.08	89.08	-7.63%	2,642,791
Jun 22, 2026	92.50	98.99	89.60	96.44	96.44	8.65%	3,522,350
Jun 18, 2026	86.33	89.15	84.05	88.76	88.76	7.11%	4,484,705
Jun 17, 2026	87.30	87.62	82.05	82.87	82.87	-1.80%	2,161,226
Jun 16, 2026	88.00	94.80	84.19	84.39	84.39	-4.92%	2,448,247
Jun 15, 2026	89.86	90.75	86.54	88.76	88.76	5.09%	2,617,614
Jun 12, 2026	80.80	86.13	79.29	84.46	84.46	4.16%	2,844,500
Jun 11, 2026	73.85	81.29	73.25	81.09	81.09	12.70%	3,045,531
Jun 10, 2026	70.42	76.02	70.19	71.95	71.95	-0.91%	2,953,000
Jun 9, 2026	81.54	82.76	67.77	72.61	72.61	-8.40%	5,850,123
Jun 8, 2026	85.39	85.98	77.89	79.27	79.27	-2.04%	3,720,364
Jun 5, 2026	91.45	91.49	79.26	80.92	80.92	-14.11%	4,498,597
Jun 4, 2026	88.13	97.70	85.38	94.21	94.21	3.09%	3,566,717
Jun 3, 2026	90.50	102.00	90.00	91.39	91.39	2.96%	5,511,856
Jun 2, 2026	91.71	95.57	84.16	88.76	88.76	2.93%	8,019,923
Jun 1, 2026	92.29	93.51	85.21	86.23	86.23	-7.21%	5,077,998
May 29, 2026	99.24	99.86	85.64	92.93	92.93	-4.94%	8,322,421
May 28, 2026	101.60	103.47	93.62	97.76	97.76	-3.30%	3,874,931
May 27, 2026	96.12	101.24	92.07	101.10	101.10	5.18%	4,436,731
May 26, 2026	106.28	106.28	90.20	96.12	96.12	-3.07%	7,589,735
May 22, 2026	97.86	99.50	88.50	99.16	99.16	-0.51%	4,225,094
May 21, 2026	95.89	102.46	94.00	99.67	99.67	3.00%	3,063,061
May 20, 2026	97.61	99.41	92.26	96.77	96.77	2.01%	3,721,940
May 19, 2026	84.78	96.88	82.53	94.86	94.86	8.46%	4,892,655
May 18, 2026	93.85	94.89	84.52	87.46	87.46	-5.28%	4,241,005
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