MaxLinear, Inc.
MXL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $68.27 | $68.55 | $60.87 | $61.33 | -9.10% | 2.90M |
| Oct 30, 2026 | $63.94 | $67.92 | $63.94 | $67.47 | -5.78% | 2.72M |
| Oct 29, 2026 | $73.14 | $74.00 | $69.52 | $71.61 | -4.70% | 2.73M |
| Oct 28, 2026 | $77.01 | $77.03 | $72.31 | $75.14 | +0.63% | 4.33M |
| Oct 27, 2026 | $68.08 | $74.88 | $67.80 | $74.67 | +12.34% | 4.18M |
| Oct 26, 2026 | $63.88 | $68.80 | $61.42 | $66.47 | +4.74% | 3.63M |
| Oct 23, 2026 | $64.18 | $66.16 | $58.44 | $63.46 | -2.79% | 7.14M |
| Oct 22, 2026 | $71.02 | $71.60 | $63.49 | $65.28 | -13.87% | 5.26M |
| Oct 21, 2026 | $76.31 | $77.65 | $73.58 | $75.79 | +3.10% | 3.66M |
| Oct 20, 2026 | $74.63 | $77.05 | $71.13 | $73.51 | -4.67% | 2.61M |
| Oct 19, 2026 | $76.40 | $80.95 | $74.90 | $77.11 | +8.12% | 4.06M |
| Oct 16, 2026 | $74.59 | $74.77 | $70.34 | $71.32 | -8.77% | 2.38M |
| Oct 15, 2026 | $74.25 | $78.49 | $70.10 | $78.18 | -0.81% | 5.11M |
| Oct 14, 2026 | $84.48 | $86.11 | $78.15 | $78.82 | -11.08% | 3.10M |
| Oct 13, 2026 | $84.75 | $88.93 | $81.61 | $88.64 | -0.39% | 2.93M |
| Oct 12, 2026 | $93.47 | $93.53 | $87.87 | $88.99 | -7.46% | 3.02M |
| Oct 9, 2026 | $97.09 | $101.20 | $91.65 | $96.16 | +2.63% | 3.03M |
| Oct 8, 2026 | $103.18 | $105.00 | $93.21 | $93.70 | -12.72% | 4.02M |
| Oct 7, 2026 | $105.38 | $113.13 | $104.56 | $107.36 | -1.77% | 2.79M |
| Oct 6, 2026 | $108.40 | $110.32 | $106.60 | $109.30 | +3.61% | 2.40M |
| Oct 5, 2026 | $105.43 | $108.33 | $102.88 | $105.49 | -0.42% | 2.82M |
| Oct 2, 2026 | $94.46 | $106.54 | $93.70 | $105.93 | +14.99% | 4.79M |
| Oct 1, 2026 | $91.50 | $95.47 | $90.41 | $92.12 | +2.00% | 2.31M |
| Sep 30, 2026 | $92.80 | $94.87 | $88.25 | $90.31 | -2.60% | 2.04M |
| Sep 29, 2026 | $93.00 | $94.96 | $90.00 | $92.72 | +3.02% | 2.96M |
| Sep 28, 2026 | $92.28 | $93.48 | $86.02 | $90.00 | -4.09% | 3.31M |
| Sep 25, 2026 | $87.58 | $96.22 | $85.61 | $93.84 | +10.00% | 4.40M |
| Sep 24, 2026 | $82.14 | $87.35 | $79.69 | $85.31 | +1.17% | 4.25M |
| Sep 23, 2026 | $86.57 | $87.40 | $81.56 | $84.32 | -3.56% | 2.09M |
| Sep 22, 2026 | $82.42 | $87.54 | $82.00 | $87.43 | +1.69% | 3.57M |
| Sep 21, 2026 | $83.53 | $88.98 | $83.10 | $85.98 | +5.99% | 4.09M |
| Sep 18, 2026 | $76.09 | $81.93 | $75.84 | $81.12 | +8.17% | 4.91M |
| Sep 17, 2026 | $73.00 | $77.06 | $72.39 | $74.99 | +7.88% | 2.63M |
| Sep 16, 2026 | $68.40 | $71.71 | $67.52 | $69.51 | +3.56% | 2.82M |
| Sep 15, 2026 | $66.18 | $68.59 | $64.96 | $67.12 | +3.60% | 1.92M |
| Sep 14, 2026 | $67.52 | $70.93 | $64.71 | $64.79 | -13.12% | 3.07M |
| 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 | — | 2.95M |
