MaxLinear, Inc. (FRA:JMX)
Germany
· Delayed Price · Currency is EUR 15.58
-0.05 (-0.32%)
Last updated: Dec 5, 2025, 8:05 AM CET
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.20 | 15.97 | 15.20 | 15.63 | 15.63 | 2.63% | - |
| Dec 3, 2025 | 14.16 | 15.23 | 14.16 | 15.23 | 15.23 | 6.84% | - |
| Dec 2, 2025 | 13.72 | 14.32 | 13.72 | 14.26 | 14.26 | 3.41% | 520 |
| Dec 1, 2025 | 13.30 | 13.84 | 13.16 | 13.79 | 13.79 | 3.18% | 750 |
| Nov 28, 2025 | 13.24 | 13.51 | 13.24 | 13.36 | 13.36 | 1.21% | 400 |
| Nov 27, 2025 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | -1.01% | - |
| Nov 26, 2025 | 13.27 | 13.60 | 13.27 | 13.34 | 13.34 | 0.38% | 100 |
| Nov 25, 2025 | 12.72 | 13.29 | 12.68 | 13.29 | 13.29 | 3.63% | - |
| Nov 24, 2025 | 11.72 | 12.83 | 11.72 | 12.82 | 12.82 | 8.51% | 260 |
| Nov 21, 2025 | 11.25 | 11.86 | 11.25 | 11.82 | 11.82 | 5.21% | 310 |
| Nov 20, 2025 | 11.81 | 12.07 | 11.23 | 11.23 | 11.23 | -3.06% | - |
| Nov 19, 2025 | 11.21 | 11.64 | 11.21 | 11.59 | 11.59 | 2.57% | - |
| Nov 18, 2025 | 11.25 | 11.35 | 11.08 | 11.30 | 11.30 | -0.44% | - |
| Nov 17, 2025 | 11.89 | 11.89 | 11.35 | 11.35 | 11.35 | -4.74% | 400 |
| Nov 14, 2025 | 11.74 | 12.06 | 11.61 | 11.91 | 11.91 | 0.97% | 575 |
| Nov 13, 2025 | 12.78 | 12.78 | 11.80 | 11.80 | 11.80 | -7.92% | - |
| Nov 12, 2025 | 12.69 | 12.99 | 12.69 | 12.81 | 12.81 | 0.51% | - |
| Nov 11, 2025 | 12.98 | 12.98 | 12.50 | 12.75 | 12.75 | -2.49% | - |
| Nov 10, 2025 | 12.69 | 13.21 | 12.69 | 13.07 | 13.07 | 2.47% | - |
| Nov 7, 2025 | 12.76 | 12.76 | 12.27 | 12.76 | 12.76 | -0.31% | - |
| Nov 6, 2025 | 13.07 | 13.19 | 12.76 | 12.80 | 12.80 | -2.81% | - |
| Nov 5, 2025 | 12.38 | 13.22 | 12.38 | 13.17 | 13.17 | 5.28% | - |
| Nov 4, 2025 | 13.35 | 13.35 | 12.51 | 12.51 | 12.51 | -7.75% | - |
| Nov 3, 2025 | 13.02 | 13.58 | 13.02 | 13.56 | 13.56 | 3.43% | - |
| Oct 31, 2025 | 13.12 | 13.38 | 13.11 | 13.11 | 13.11 | -0.15% | - |
| Oct 30, 2025 | 13.08 | 13.31 | 13.08 | 13.13 | 13.13 | 0.11% | 530 |
| Oct 29, 2025 | 13.51 | 13.55 | 13.08 | 13.11 | 13.11 | -2.71% | - |
| Oct 28, 2025 | 13.54 | 13.56 | 13.21 | 13.48 | 13.48 | -1.03% | - |
| Oct 27, 2025 | 13.37 | 14.14 | 13.37 | 13.62 | 13.62 | -9.59% | - |
| Oct 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.69% | - |
| Oct 23, 2025 | 14.35 | 15.17 | 14.35 | 15.17 | 15.17 | 4.77% | - |
| Oct 22, 2025 | 15.47 | 15.47 | 14.47 | 14.48 | 14.48 | -5.39% | 700 |
| Oct 21, 2025 | 15.04 | 15.34 | 15.04 | 15.30 | 15.30 | 1.12% | - |
| Oct 20, 2025 | 14.48 | 15.13 | 14.48 | 15.13 | 15.13 | 4.34% | - |
| Oct 17, 2025 | 14.71 | 14.71 | 14.38 | 14.50 | 14.50 | -2.36% | 160 |
| Oct 16, 2025 | 14.81 | 15.12 | 14.80 | 14.85 | 14.85 | 0.95% | - |
| Oct 15, 2025 | 14.20 | 14.89 | 14.20 | 14.71 | 14.71 | 2.44% | - |
| Oct 14, 2025 | 13.43 | 14.36 | 13.13 | 14.36 | 14.36 | 5.12% | - |
| Oct 13, 2025 | 12.30 | 13.78 | 12.30 | 13.66 | 13.66 | 10.65% | - |
| Oct 10, 2025 | 13.70 | 13.72 | 12.35 | 12.35 | 12.35 | -10.38% | - |
| Oct 9, 2025 | 13.83 | 13.86 | 13.66 | 13.78 | 13.78 | -1.15% | - |
| Oct 8, 2025 | 13.32 | 13.94 | 13.32 | 13.94 | 13.94 | 4.74% | - |
| Oct 7, 2025 | 13.99 | 14.26 | 13.18 | 13.31 | 13.31 | -6.50% | - |
| Oct 6, 2025 | 13.93 | 14.42 | 13.93 | 14.23 | 14.23 | 2.04% | - |
| Oct 3, 2025 | 13.73 | 14.18 | 13.73 | 13.95 | 13.95 | 0.76% | - |
| Oct 2, 2025 | 13.82 | 14.27 | 13.82 | 13.84 | 13.84 | -0.25% | - |
| Oct 1, 2025 | 13.51 | 13.88 | 13.37 | 13.88 | 13.88 | 2.78% | - |
| Sep 30, 2025 | 13.48 | 13.59 | 13.27 | 13.50 | 13.50 | -0.26% | - |
| Sep 29, 2025 | 13.65 | 13.75 | 13.53 | 13.54 | 13.54 | -1.60% | - |
| Sep 26, 2025 | 13.57 | 13.76 | 13.49 | 13.76 | 13.76 | 0.92% | - |
| Sep 25, 2025 | 13.59 | 13.67 | 13.15 | 13.63 | 13.63 | -0.07% | - |
| Sep 24, 2025 | 13.91 | 13.91 | 13.64 | 13.64 | 13.64 | -2.19% | - |
| Sep 23, 2025 | 14.39 | 14.39 | 13.95 | 13.95 | 13.95 | -3.16% | - |
| Sep 22, 2025 | 13.66 | 14.52 | 13.66 | 14.40 | 14.40 | 4.23% | - |
| Sep 19, 2025 | 14.08 | 14.08 | 13.78 | 13.82 | 13.82 | -2.51% | - |
| Sep 18, 2025 | 13.63 | 14.20 | 13.63 | 14.17 | 14.17 | 4.15% | - |
| Sep 17, 2025 | 13.54 | 13.62 | 13.37 | 13.61 | 13.61 | -0.37% | - |
| Sep 16, 2025 | 13.99 | 14.06 | 13.53 | 13.66 | 13.66 | -3.40% | - |
| Sep 15, 2025 | 13.33 | 14.32 | 13.33 | 14.14 | 14.14 | 5.84% | - |
| Sep 12, 2025 | 13.57 | 13.57 | 13.36 | 13.36 | 13.36 | -1.48% | - |
| Sep 11, 2025 | 13.39 | 13.70 | 13.21 | 13.56 | 13.56 | 0.56% | - |
| Sep 10, 2025 | 13.69 | 13.97 | 13.48 | 13.48 | 13.48 | -1.39% | - |
| Sep 9, 2025 | 13.37 | 14.02 | 13.37 | 13.67 | 13.67 | 1.45% | - |
| Sep 8, 2025 | 13.24 | 13.48 | 13.23 | 13.48 | 13.48 | 1.24% | - |
| Sep 5, 2025 | 13.23 | 13.55 | 13.13 | 13.31 | 13.31 | -0.15% | - |
| Sep 4, 2025 | 12.95 | 13.33 | 12.92 | 13.33 | 13.33 | 2.42% | - |
| Sep 3, 2025 | 13.27 | 13.34 | 12.97 | 13.02 | 13.02 | -2.66% | - |
| Sep 2, 2025 | 13.43 | 13.43 | 13.03 | 13.37 | 13.37 | -0.45% | - |
| Sep 1, 2025 | 13.29 | 13.43 | 13.29 | 13.43 | 13.43 | 0.30% | - |
| Aug 29, 2025 | 14.22 | 14.22 | 13.39 | 13.39 | 13.39 | -6.33% | - |
| Aug 28, 2025 | 14.28 | 14.43 | 14.28 | 14.30 | 14.30 | -0.66% | - |
| Aug 27, 2025 | 14.71 | 14.71 | 14.39 | 14.39 | 14.39 | -3.26% | - |
| Aug 26, 2025 | 14.17 | 14.88 | 14.17 | 14.88 | 14.88 | 3.66% | - |
| Aug 25, 2025 | 13.83 | 14.44 | 13.83 | 14.35 | 14.35 | 2.87% | - |
| Aug 22, 2025 | 12.97 | 13.95 | 12.97 | 13.95 | 13.95 | 7.10% | - |
| Aug 21, 2025 | 12.15 | 13.03 | 12.15 | 13.03 | 13.03 | 6.63% | - |
| Aug 20, 2025 | 12.22 | 12.22 | 12.03 | 12.22 | 12.22 | -0.33% | - |
| Aug 19, 2025 | 13.10 | 13.10 | 12.26 | 12.26 | 12.26 | -7.30% | - |
| Aug 18, 2025 | 12.97 | 13.22 | 12.97 | 13.22 | 13.22 | 1.50% | - |
| Aug 15, 2025 | 13.31 | 13.31 | 12.82 | 13.03 | 13.03 | -2.25% | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.16 | 13.33 | 13.33 | -2.20% | - |
| Aug 13, 2025 | 13.56 | 13.71 | 13.45 | 13.63 | 13.63 | -0.37% | - |
| Aug 12, 2025 | 12.87 | 13.68 | 12.87 | 13.68 | 13.68 | 5.84% | 600 |
| Aug 11, 2025 | 12.88 | 13.10 | 12.88 | 12.92 | 12.92 | -0.58% | - |
| Aug 8, 2025 | 13.05 | 13.26 | 12.92 | 13.00 | 13.00 | -0.35% | - |
| Aug 7, 2025 | 12.92 | 13.05 | 12.91 | 13.04 | 13.04 | 0.12% | - |
| Aug 6, 2025 | 13.01 | 13.03 | 12.78 | 13.03 | 13.03 | -0.46% | - |
| Aug 5, 2025 | 13.12 | 13.12 | 12.79 | 13.09 | 13.09 | 0.42% | - |
| Aug 4, 2025 | 13.08 | 13.23 | 13.02 | 13.03 | 13.03 | -0.61% | - |
| Aug 1, 2025 | 13.69 | 13.69 | 13.11 | 13.11 | 13.11 | -5.14% | - |
| Jul 31, 2025 | 14.78 | 14.78 | 13.82 | 13.82 | 13.82 | -6.31% | - |
| Jul 30, 2025 | 14.89 | 15.24 | 14.62 | 14.75 | 14.75 | -1.21% | - |
| Jul 29, 2025 | 14.36 | 15.10 | 14.36 | 14.93 | 14.93 | 3.50% | - |
| Jul 28, 2025 | 13.88 | 14.43 | 13.84 | 14.43 | 14.43 | 4.08% | - |
| Jul 25, 2025 | 15.12 | 15.12 | 13.62 | 13.86 | 13.86 | -15.36% | - |
| Jul 24, 2025 | 15.80 | 16.38 | 15.80 | 16.38 | 16.38 | 26.16% | - |
| Jul 23, 2025 | 13.10 | 13.18 | 12.88 | 12.98 | 12.98 | -0.46% | - |
| Jul 22, 2025 | 13.51 | 13.51 | 12.80 | 13.04 | 13.04 | -3.41% | - |
| Jul 21, 2025 | 14.26 | 14.26 | 13.50 | 13.50 | 13.50 | -3.02% | - |
| Jul 18, 2025 | 13.62 | 14.03 | 13.62 | 13.92 | 13.92 | 7.95% | - |