MaxLinear, Inc.
MXL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $70.96 | $76.24 | $69.42 | $74.57 | +7.54% | 2.64M |
| Sep 10, 2026 | $68.31 | $70.80 | $66.24 | $69.34 | -3.03% | 2.30M |
| Sep 9, 2026 | $68.27 | $71.77 | $67.50 | $71.51 | +7.53% | 3.17M |
| Sep 8, 2026 | $64.59 | $67.58 | $62.88 | $66.50 | +5.99% | 2.29M |
| Sep 4, 2026 | $60.22 | $62.87 | $59.02 | $62.74 | +5.53% | 1.73M |
| Sep 3, 2026 | $58.81 | $59.60 | $55.93 | $59.45 | -1.08% | 2.39M |
| Sep 2, 2026 | $57.29 | $60.32 | $56.53 | $60.10 | +4.36% | 2.01M |
| Sep 1, 2026 | $58.47 | $58.72 | $56.47 | $57.59 | -3.87% | 2.89M |
| Aug 31, 2026 | $61.84 | $62.16 | $59.17 | $59.91 | -2.95% | 2.40M |
| Aug 28, 2026 | $62.45 | $63.71 | $60.90 | $61.73 | -2.66% | 1.36M |
| Aug 27, 2026 | $66.04 | $66.50 | $63.11 | $63.42 | +0.67% | 1.92M |
| Aug 26, 2026 | $65.53 | $66.82 | $62.64 | $63.00 | -5.06% | 2.06M |
| Aug 25, 2026 | $66.62 | $67.24 | $64.29 | $66.36 | +5.70% | 1.50M |
| Aug 24, 2026 | $63.92 | $64.13 | $61.12 | $62.78 | -5.75% | 1.82M |
| Aug 21, 2026 | $67.28 | $67.60 | $63.18 | $66.61 | +2.04% | 2.09M |
| Aug 20, 2026 | $67.21 | $68.65 | $64.76 | $65.28 | -1.73% | 1.93M |
| Aug 19, 2026 | $74.45 | $76.00 | $66.15 | $66.43 | -8.54% | 2.87M |
| Aug 18, 2026 | $79.09 | $80.66 | $71.85 | $72.63 | -14.31% | 2.74M |
| Aug 17, 2026 | $86.67 | $89.00 | $83.74 | $84.76 | -0.09% | 2.84M |
| Aug 14, 2026 | $76.65 | $85.00 | $76.62 | $84.84 | +10.68% | 3.23M |
| Aug 13, 2026 | $73.57 | $78.70 | $72.65 | $76.65 | +3.12% | 1.89M |
| Aug 12, 2026 | $73.28 | $76.36 | $72.53 | $74.33 | +7.69% | 2.02M |
| Aug 11, 2026 | $70.50 | $70.75 | $68.53 | $69.02 | +0.85% | 944.70K |
| Aug 10, 2026 | $75.76 | $76.00 | $68.38 | $68.44 | -8.72% | 2.95M |
| Aug 7, 2026 | $73.00 | $77.12 | $71.49 | $74.98 | +6.81% | 2.01M |
| Aug 6, 2026 | $65.90 | $72.51 | $64.54 | $70.20 | +4.06% | 2.04M |
| Aug 5, 2026 | $70.88 | $72.83 | $67.36 | $67.46 | -7.23% | 1.81M |
| 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 | — | 2.16M |
