MaxLinear, Inc. MXL
NASDAQ · United States · Electronic Technology
$92.44+2.13 (+2.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.47 | +4.61% | $91.50 | $95.47 | $90.41 | 1.05M |
| 2026-09-30 | $90.31 | -2.60% | $92.80 | $94.87 | $88.25 | 2.04M |
| 2026-09-29 | $92.72 | +3.02% | $93.00 | $94.96 | $90.00 | 2.96M |
| 2026-09-28 | $90.00 | -4.09% | $92.28 | $93.48 | $86.02 | 3.31M |
| 2026-09-25 | $93.84 | +10.00% | $87.58 | $96.22 | $85.61 | 4.40M |
| 2026-09-24 | $85.31 | +1.17% | $82.14 | $87.35 | $79.69 | 4.25M |
| 2026-09-23 | $84.32 | -3.56% | $86.57 | $87.40 | $81.56 | 2.09M |
| 2026-09-22 | $87.43 | +1.69% | $82.42 | $87.54 | $82.00 | 3.57M |
| 2026-09-21 | $85.98 | +5.99% | $83.53 | $88.98 | $83.10 | 4.08M |
| 2026-09-18 | $81.12 | +8.17% | $76.09 | $81.93 | $75.84 | 4.91M |
| 2026-09-17 | $74.99 | +7.88% | $73.00 | $77.06 | $72.39 | 2.63M |
| 2026-09-16 | $69.51 | +3.56% | $68.40 | $71.71 | $67.52 | 2.81M |
| 2026-09-15 | $67.12 | +3.60% | $66.18 | $68.59 | $64.96 | 1.92M |
| 2026-09-14 | $64.79 | -13.12% | $67.52 | $70.93 | $64.71 | 3.07M |
| 2026-09-11 | $74.57 | +7.54% | $70.96 | $76.24 | $69.42 | 2.64M |
| 2026-09-10 | $69.34 | -3.03% | $68.31 | $70.80 | $66.24 | 2.30M |
| 2026-09-09 | $71.51 | +7.53% | $68.27 | $71.77 | $67.50 | 3.16M |
| 2026-09-08 | $66.50 | +5.99% | $64.59 | $67.58 | $62.88 | 2.29M |
| 2026-09-04 | $62.74 | +5.53% | $60.22 | $62.87 | $59.02 | 1.72M |
| 2026-09-03 | $59.45 | -1.08% | $58.81 | $59.60 | $55.93 | 2.39M |
| 2026-09-02 | $60.10 | +4.36% | $57.29 | $60.32 | $56.53 | 2.00M |
| 2026-09-01 | $57.59 | -3.87% | $58.47 | $58.72 | $56.47 | 2.89M |
| 2026-08-31 | $59.91 | -2.95% | $61.84 | $62.16 | $59.17 | 2.40M |
| 2026-08-28 | $61.73 | -2.66% | $62.45 | $63.71 | $60.90 | 1.35M |
| 2026-08-27 | $63.42 | +0.67% | $66.04 | $66.50 | $63.11 | 1.91M |
| 2026-08-26 | $63.00 | -5.06% | $65.53 | $66.82 | $62.64 | 2.06M |
| 2026-08-25 | $66.36 | +5.70% | $66.62 | $67.24 | $64.29 | 1.50M |
| 2026-08-24 | $62.78 | -5.75% | $63.92 | $64.13 | $61.12 | 1.82M |
| 2026-08-21 | $66.61 | +2.04% | $67.28 | $67.60 | $63.18 | 2.09M |
| 2026-08-20 | $65.28 | -1.73% | $67.21 | $68.65 | $64.76 | 1.93M |
| 2026-08-19 | $66.43 | -8.54% | $74.45 | $76.00 | $66.15 | 2.87M |
| 2026-08-18 | $72.63 | -14.31% | $79.09 | $80.66 | $71.85 | 2.74M |
| 2026-08-17 | $84.76 | -0.09% | $86.67 | $89.00 | $83.74 | 2.84M |
| 2026-08-14 | $84.84 | +10.68% | $76.65 | $85.00 | $76.62 | 3.23M |
| 2026-08-13 | $76.65 | +3.12% | $73.57 | $78.70 | $72.65 | 1.89M |
| 2026-08-12 | $74.33 | +7.69% | $73.28 | $76.36 | $72.53 | 2.02M |
| 2026-08-11 | $69.02 | +0.85% | $70.50 | $70.75 | $68.53 | 944.70K |
| 2026-08-10 | $68.44 | -8.72% | $75.76 | $76.00 | $68.38 | 2.95M |
| 2026-08-07 | $74.98 | +6.81% | $73.00 | $77.12 | $71.49 | 2.01M |
| 2026-08-06 | $70.20 | +4.06% | $65.90 | $72.51 | $64.54 | 2.04M |
| 2026-08-05 | $67.46 | -7.23% | $70.88 | $72.83 | $67.36 | 1.81M |
| 2026-08-04 | $72.72 | +8.36% | $71.85 | $73.82 | $69.85 | 2.93M |
| 2026-08-03 | $67.11 | +0.43% | $62.22 | $69.15 | $60.89 | 3.39M |
| 2026-07-31 | $66.82 | -0.15% | $71.24 | $71.98 | $65.55 | 3.02M |
| 2026-07-30 | $66.92 | +16.89% | $63.30 | $67.20 | $60.66 | 3.95M |
| 2026-07-29 | $57.25 | -2.87% | $60.43 | $61.77 | $56.23 | 3.05M |
| 2026-07-28 | $58.94 | -9.13% | $61.65 | $61.98 | $56.80 | 4.99M |
| 2026-07-27 | $64.86 | -9.40% | $70.62 | $71.48 | $62.16 | 6.92M |
| 2026-07-24 | $71.59 | -21.54% | $83.00 | $87.56 | $68.50 | 10.49M |
| 2026-07-23 | $91.24 | +5.12% | $86.17 | $94.55 | $86.03 | 7.23M |
| 2026-07-22 | $86.80 | +0.86% | $81.57 | $91.80 | $81.57 | 5.09M |
| 2026-07-21 | $86.06 | +14.73% | $80.42 | $86.58 | $79.76 | 3.52M |
| 2026-07-20 | $75.01 | +4.41% | $74.56 | $78.20 | $73.38 | 4.59M |
| 2026-07-17 | $71.84 | -3.44% | $70.98 | $74.54 | $67.58 | 4.85M |
| 2026-07-16 | $74.40 | -16.25% | $82.94 | $84.80 | $73.66 | 3.84M |
| 2026-07-15 | $88.84 | -4.05% | $95.36 | $97.50 | $84.45 | 2.70M |
| 2026-07-14 | $92.59 | +3.68% | $95.00 | $98.49 | $90.01 | 2.00M |
| 2026-07-13 | $89.30 | -2.19% | $86.64 | $93.78 | $82.50 | 2.41M |
| 2026-07-10 | $91.30 | -4.70% | $92.31 | $94.78 | $88.76 | 1.42M |
| 2026-07-09 | $95.80 | +11.33% | $90.68 | $97.25 | $90.20 | 2.79M |
| 2026-07-08 | $86.05 | +0.27% | $84.60 | $86.41 | $78.10 | 3.64M |
| 2026-07-07 | $85.82 | -10.31% | $89.91 | $91.99 | $84.53 | 2.93M |
| 2026-07-06 | $95.68 | +2.75% | $94.47 | $104.34 | $93.00 | 3.13M |
| 2026-07-02 | $93.12 | -17.15% | $113.39 | $114.18 | $90.40 | 4.94M |
| 2026-07-01 | $112.39 | -12.22% | $119.34 | $120.50 | $111.60 | 4.32M |
| 2026-06-30 | $128.03 | +18.03% | $109.28 | $128.30 | $103.50 | 6.30M |
| 2026-06-29 | $108.47 | +12.29% | $98.75 | $108.65 | $94.64 | 5.51M |
| 2026-06-26 | $96.60 | +2.25% | $90.18 | $97.00 | $87.13 | 8.19M |
| 2026-06-25 | $94.47 | +11.15% | $88.12 | $97.50 | $83.01 | 4.01M |
| 2026-06-24 | $84.99 | -4.59% | $89.27 | $89.99 | $82.21 | 2.24M |
| 2026-06-23 | $89.08 | -7.63% | $84.92 | $92.75 | $84.05 | 2.64M |
| 2026-06-22 | $96.44 | +8.65% | $92.50 | $98.99 | $89.60 | 3.52M |
| 2026-06-18 | $88.76 | +7.11% | $86.33 | $89.15 | $84.05 | 4.48M |
| 2026-06-17 | $82.87 | -1.80% | $87.30 | $87.62 | $82.05 | 2.16M |
| 2026-06-16 | $84.39 | -4.92% | $88.00 | $94.80 | $84.19 | 2.45M |
| 2026-06-15 | $88.76 | +5.09% | $89.86 | $90.75 | $86.54 | 2.62M |
| 2026-06-12 | $84.46 | +4.16% | $80.80 | $86.13 | $79.29 | 2.84M |
| 2026-06-11 | $81.09 | +12.70% | $73.85 | $81.29 | $73.25 | 3.05M |
| 2026-06-10 | $71.95 | -0.91% | $70.42 | $76.02 | $70.19 | 2.95M |
| 2026-06-09 | $72.61 | -8.40% | $81.54 | $82.76 | $67.77 | 5.85M |
| 2026-06-08 | $79.27 | -2.04% | $85.39 | $85.98 | $77.89 | 3.72M |
| 2026-06-05 | $80.92 | -14.11% | $91.45 | $91.49 | $79.26 | 4.50M |
| 2026-06-04 | $94.21 | +3.09% | $88.13 | $97.70 | $85.38 | 3.57M |
| 2026-06-03 | $91.39 | +2.96% | $90.50 | $102.00 | $90.00 | 5.51M |
| 2026-06-02 | $88.76 | +2.93% | $91.71 | $95.57 | $84.16 | 8.02M |
| 2026-06-01 | $86.23 | -7.21% | $92.29 | $93.51 | $85.21 | 5.08M |
| 2026-05-29 | $92.93 | -4.94% | $99.24 | $99.86 | $85.64 | 8.32M |
| 2026-05-28 | $97.76 | -3.30% | $101.60 | $103.47 | $93.62 | 3.86M |
| 2026-05-27 | $101.10 | +5.18% | $96.12 | $101.24 | $92.07 | 4.43M |
| 2026-05-26 | $96.12 | -3.07% | $106.28 | $106.28 | $90.20 | 7.59M |