MaxLinear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	74.25	78.49	70.10	78.18	78.18	-0.81%	5,099,346
Oct 14, 2026	84.48	86.11	78.15	78.82	78.82	-11.08%	3,070,801
Oct 13, 2026	84.75	88.93	81.61	88.64	88.64	-0.39%	2,544,275
Oct 12, 2026	93.47	93.53	87.87	88.99	88.99	-7.46%	2,673,508
Oct 9, 2026	97.09	101.20	91.65	96.16	96.16	2.63%	2,879,596
Oct 8, 2026	103.18	105.00	93.21	93.70	93.70	-12.72%	3,996,883
Oct 7, 2026	105.38	113.13	104.56	107.36	107.36	-1.77%	2,785,231
Oct 6, 2026	108.40	110.32	106.60	109.30	109.30	3.61%	2,349,244
Oct 5, 2026	105.43	108.33	102.88	105.49	105.49	-0.42%	2,818,209
Oct 2, 2026	94.46	106.54	93.70	105.93	105.93	14.99%	4,790,159
Oct 1, 2026	91.50	95.47	90.41	92.12	92.12	2.00%	2,310,244
Sep 30, 2026	92.80	94.87	88.25	90.31	90.31	-2.60%	2,043,471
Sep 29, 2026	93.00	94.96	90.00	92.72	92.72	3.02%	2,957,561
Sep 28, 2026	92.28	93.48	86.02	90.00	90.00	-4.09%	3,305,019
Sep 25, 2026	87.58	96.22	85.61	93.84	93.84	10.00%	4,403,739
Sep 24, 2026	82.14	87.35	79.69	85.31	85.31	1.17%	4,249,292
Sep 23, 2026	86.57	87.40	81.56	84.32	84.32	-3.56%	2,092,216
Sep 22, 2026	82.42	87.54	82.00	87.43	87.43	1.69%	3,572,861
Sep 21, 2026	83.53	88.98	83.10	85.98	85.98	5.99%	4,085,666
Sep 18, 2026	76.09	81.93	75.84	81.12	81.12	8.17%	4,913,203
Sep 17, 2026	73.00	77.06	72.39	74.99	74.99	7.88%	2,628,709
Sep 16, 2026	68.40	71.71	67.52	69.51	69.51	3.56%	2,822,149
Sep 15, 2026	66.18	68.59	64.96	67.12	67.12	3.60%	1,919,329
Sep 14, 2026	67.52	70.93	64.71	64.79	64.79	-13.12%	3,071,543
Sep 11, 2026	70.96	76.24	69.42	74.57	74.57	7.54%	2,641,964
Sep 10, 2026	68.31	70.80	66.24	69.34	69.34	-3.03%	2,298,402
Sep 9, 2026	68.27	71.77	67.50	71.51	71.51	7.53%	3,166,491
Sep 8, 2026	64.59	67.58	62.88	66.50	66.50	5.99%	2,294,326
Sep 4, 2026	60.22	62.87	59.02	62.74	62.74	5.53%	1,726,788
Sep 3, 2026	58.81	59.60	55.93	59.45	59.45	-1.08%	2,391,496
Sep 2, 2026	57.29	60.32	56.53	60.10	60.10	4.36%	2,007,861
Sep 1, 2026	58.47	58.72	56.47	57.59	57.59	-3.87%	2,887,021
Aug 31, 2026	61.84	62.16	59.17	59.91	59.91	-2.95%	2,397,368
Aug 28, 2026	62.45	63.71	60.90	61.73	61.73	-2.66%	1,357,124
Aug 27, 2026	66.04	66.50	63.11	63.42	63.42	0.67%	1,916,446
Aug 26, 2026	65.53	66.82	62.64	63.00	63.00	-5.06%	2,059,817
Aug 25, 2026	66.62	67.24	64.29	66.36	66.36	5.70%	1,499,644
Aug 24, 2026	63.92	64.13	61.12	62.78	62.78	-5.75%	1,824,600
Aug 21, 2026	67.28	67.60	63.18	66.61	66.61	2.04%	2,090,977
Aug 20, 2026	67.21	68.65	64.76	65.28	65.28	-1.73%	1,933,155
Aug 19, 2026	74.45	76.00	66.15	66.43	66.43	-8.54%	2,871,727
Aug 18, 2026	79.09	80.66	71.85	72.63	72.63	-14.31%	2,741,705
Aug 17, 2026	86.67	89.00	83.74	84.76	84.76	-0.09%	2,835,417
Aug 14, 2026	76.65	85.00	76.62	84.84	84.84	10.68%	3,226,205
Aug 13, 2026	73.57	78.70	72.65	76.65	76.65	3.12%	1,894,529
Aug 12, 2026	73.28	76.36	72.53	74.33	74.33	7.69%	2,016,916
Aug 11, 2026	70.50	70.75	68.53	69.02	69.02	0.85%	944,702
Aug 10, 2026	75.76	76.00	68.38	68.44	68.44	-8.72%	2,945,288
Aug 7, 2026	73.00	77.12	71.49	74.98	74.98	6.81%	2,014,221
Aug 6, 2026	65.90	72.51	64.54	70.20	70.20	4.06%	2,043,529