MaxLinear, Inc.
MXL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $71.85 | $73.82 | $69.85 | $72.72 | +8.36% | 2.93M |
| Aug 3, 2026 | $62.22 | $69.15 | $60.89 | $67.11 | +0.43% | 3.39M |
| Jul 31, 2026 | $71.24 | $71.98 | $65.55 | $66.82 | -0.15% | 3.02M |
| Jul 30, 2026 | $63.30 | $67.20 | $60.66 | $66.92 | +16.89% | 3.95M |
| Jul 29, 2026 | $60.43 | $61.77 | $56.23 | $57.25 | -2.87% | 3.05M |
| Jul 28, 2026 | $61.65 | $61.98 | $56.80 | $58.94 | -9.13% | 4.99M |
| Jul 27, 2026 | $70.62 | $71.48 | $62.16 | $64.86 | -9.40% | 6.93M |
| Jul 24, 2026 | $83.00 | $87.56 | $68.50 | $71.59 | -21.54% | 10.49M |
| Jul 23, 2026 | $86.17 | $94.55 | $86.03 | $91.24 | +5.12% | 7.23M |
| Jul 22, 2026 | $81.57 | $91.80 | $81.57 | $86.80 | +0.86% | 5.09M |
| Jul 21, 2026 | $80.42 | $86.58 | $79.76 | $86.06 | +14.73% | 3.52M |
| Jul 20, 2026 | $74.56 | $78.20 | $73.38 | $75.01 | +4.41% | 4.59M |
| Jul 17, 2026 | $70.98 | $74.54 | $67.58 | $71.84 | -3.44% | 4.85M |
| Jul 16, 2026 | $82.94 | $84.80 | $73.66 | $74.40 | -16.25% | 3.84M |
| Jul 15, 2026 | $95.36 | $97.50 | $84.45 | $88.84 | -4.05% | 2.70M |
| Jul 14, 2026 | $95.00 | $98.49 | $90.01 | $92.59 | +3.68% | 2.00M |
| Jul 13, 2026 | $86.64 | $93.78 | $82.50 | $89.30 | -2.19% | 2.41M |
| Jul 10, 2026 | $92.31 | $94.78 | $88.76 | $91.30 | -4.70% | 1.42M |
| Jul 9, 2026 | $90.68 | $97.25 | $90.20 | $95.80 | +11.33% | 2.79M |
| Jul 8, 2026 | $84.60 | $86.41 | $78.10 | $86.05 | +0.27% | 3.64M |
| Jul 7, 2026 | $89.91 | $91.99 | $84.53 | $85.82 | -10.31% | 2.93M |
| Jul 6, 2026 | $94.47 | $104.34 | $93.00 | $95.68 | +2.75% | 3.13M |
| Jul 2, 2026 | $113.39 | $114.18 | $90.40 | $93.12 | -17.15% | 4.94M |
| Jul 1, 2026 | $119.34 | $120.50 | $111.60 | $112.39 | -12.22% | 4.32M |
| Jun 30, 2026 | $109.28 | $128.30 | $103.50 | $128.03 | +18.03% | 6.30M |
| Jun 29, 2026 | $98.75 | $108.65 | $94.64 | $108.47 | +12.29% | 5.51M |
| Jun 26, 2026 | $90.18 | $97.00 | $87.13 | $96.60 | +2.25% | 8.19M |
| Jun 25, 2026 | $88.12 | $97.50 | $83.01 | $94.47 | +11.15% | 4.01M |
| Jun 24, 2026 | $89.27 | $89.99 | $82.21 | $84.99 | -4.59% | 2.24M |
| Jun 23, 2026 | $84.92 | $92.75 | $84.05 | $89.08 | -7.63% | 2.64M |
| Jun 22, 2026 | $92.50 | $98.99 | $89.60 | $96.44 | +8.65% | 3.52M |
| Jun 18, 2026 | $86.33 | $89.15 | $84.05 | $88.76 | +7.11% | 4.48M |
| Jun 17, 2026 | $87.30 | $87.62 | $82.05 | $82.87 | -1.80% | 2.16M |
| Jun 16, 2026 | $88.00 | $94.80 | $84.19 | $84.39 | -4.92% | 2.45M |
| Jun 15, 2026 | $89.86 | $90.75 | $86.54 | $88.76 | +5.09% | 2.62M |
| Jun 12, 2026 | $80.80 | $86.13 | $79.29 | $84.46 | +4.16% | 2.84M |
| Jun 11, 2026 | $73.85 | $81.29 | $73.25 | $81.09 | +12.70% | 3.05M |
| Jun 10, 2026 | $70.42 | $76.02 | $70.19 | $71.95 | -0.91% | 2.95M |
| Jun 9, 2026 | $81.54 | $82.76 | $67.77 | $72.61 | -8.40% | 5.85M |
| Jun 8, 2026 | $85.39 | $85.98 | $77.89 | $79.27 | -2.04% | 3.72M |
| Jun 5, 2026 | $91.45 | $91.49 | $79.26 | $80.92 | -14.11% | 4.50M |
| Jun 4, 2026 | $88.13 | $97.70 | $85.38 | $94.21 | +3.09% | 3.57M |
| Jun 3, 2026 | $90.50 | $102.00 | $90.00 | $91.39 | +2.96% | 5.51M |
| Jun 2, 2026 | $91.71 | $95.57 | $84.16 | $88.76 | +2.93% | 8.02M |
| Jun 1, 2026 | $92.29 | $93.51 | $85.21 | $86.23 | -7.21% | 5.08M |
| May 29, 2026 | $99.24 | $99.86 | $85.64 | $92.93 | -4.94% | 8.32M |
| May 28, 2026 | $101.60 | $103.47 | $93.62 | $97.76 | -3.30% | 3.87M |
| May 27, 2026 | $96.12 | $101.24 | $92.07 | $101.10 | +5.18% | 4.44M |
| May 26, 2026 | $106.28 | $106.28 | $90.20 | $96.12 | -3.07% | 7.59M |
| May 22, 2026 | $97.86 | $99.50 | $88.50 | $99.16 | -0.51% | 4.23M |
| May 21, 2026 | $95.89 | $102.46 | $94.00 | $99.67 | +3.00% | 3.06M |
| May 20, 2026 | $97.61 | $99.41 | $92.26 | $96.77 | +2.01% | 3.72M |
| May 19, 2026 | $84.78 | $96.88 | $82.53 | $94.86 | +8.46% | 4.89M |
| May 18, 2026 | $93.85 | $94.89 | $84.52 | $87.46 | -5.28% | 4.24M |
| May 15, 2026 | $82.86 | $95.85 | $80.25 | $92.34 | +4.01% | 6.19M |
| May 14, 2026 | $86.50 | $95.80 | $84.20 | $88.78 | +1.20% | 4.52M |
| May 13, 2026 | $100.23 | $104.00 | $87.14 | $87.73 | -4.57% | 5.75M |
| May 12, 2026 | $98.49 | $99.98 | $86.80 | $91.93 | -10.11% | 5.90M |
| May 11, 2026 | $101.38 | $104.27 | $96.25 | $102.27 | +2.44% | 4.91M |
| May 8, 2026 | $87.74 | $101.30 | $87.55 | $99.83 | — | 7.82M |
