Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
18.82
+0.51 (2.79%)
At close: Dec 5, 2025, 4:00 PM EST
18.90
+0.08 (0.43%)
After-hours: Dec 5, 2025, 7:42 PM EST

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4718.9118.3518.8218.822.79%1,514,287
Dec 4, 202517.6718.6817.6318.3118.312.12%2,046,754
Dec 3, 202516.6817.9816.5817.9317.938.08%1,829,358
Dec 2, 202516.3816.7216.2116.5916.593.17%3,131,834
Dec 1, 202515.2916.2415.1816.0816.083.28%1,728,882
Nov 28, 202515.6315.8715.5415.5715.570.84%861,639
Nov 26, 202515.5116.0015.3815.4415.44-0.13%1,894,109
Nov 25, 202514.8815.5014.4315.4615.464.53%1,650,750
Nov 24, 202514.4414.9714.2714.7914.798.75%1,524,681
Nov 21, 202512.9013.8212.8713.6013.604.21%1,058,289
Nov 20, 202513.8914.1012.9813.0513.05-2.68%802,482
Nov 19, 202513.1113.8013.0213.4113.412.37%839,220
Nov 18, 202513.0913.2712.7713.1013.10-0.91%888,467
Nov 17, 202513.5813.8913.0513.2213.22-4.89%1,159,608
Nov 14, 202513.3014.0813.3013.9013.900.87%813,792
Nov 13, 202514.7614.8813.7313.7813.78-7.39%1,186,724
Nov 12, 202515.0115.2814.7714.8814.880.54%700,312
Nov 11, 202515.0015.0014.5314.8014.80-2.25%666,782
Nov 10, 202515.2815.3514.9515.1415.142.57%788,912
Nov 7, 202514.4714.8614.1914.7614.76-0.40%816,950
Nov 6, 202515.2715.4814.6914.8214.82-2.31%808,878
Nov 5, 202514.4515.3314.2015.1715.175.94%1,746,127
Nov 4, 202515.1015.2714.2914.3214.32-8.32%1,382,917
Nov 3, 202515.4215.7415.1915.6215.623.10%1,284,865
Oct 31, 202515.3415.5815.1115.1515.15-0.66%1,166,637
Oct 30, 202515.0615.5215.0315.2515.250.26%1,054,050
Oct 29, 202515.7716.0015.1615.2115.21-3.55%1,475,907
Oct 28, 202515.8916.0815.2315.7715.77-1.00%1,752,239
Oct 27, 202516.0116.5715.7415.9315.931.98%2,529,267
Oct 24, 202517.4717.4715.0615.6215.62-10.84%5,552,008
Oct 23, 202516.6417.7816.6417.5217.524.41%2,032,243
Oct 22, 202517.9818.4016.7716.7816.78-5.89%2,699,230
Oct 21, 202517.5418.1217.3217.8317.831.08%2,207,470
Oct 20, 202517.0517.7517.0517.6417.643.95%887,844
Oct 17, 202517.1517.4716.8016.9716.97-2.86%946,239
Oct 16, 202517.7717.8017.1717.4717.470.40%996,953
Oct 15, 202517.3217.4816.6617.4017.403.08%1,691,356
Oct 14, 202515.2217.8315.0716.8816.887.11%2,253,578
Oct 13, 202515.2916.0914.9515.7615.769.98%1,079,999
Oct 10, 202515.9516.0514.2514.3314.33-10.21%1,743,431
Oct 9, 202516.1916.2915.7015.9615.96-1.66%554,267
Oct 8, 202515.6416.3015.5816.2316.234.11%681,400
Oct 7, 202516.7916.8515.3415.5915.59-5.63%1,200,386
Oct 6, 202516.9517.0816.4616.5216.520.43%1,190,069
Oct 3, 202516.4116.7216.3116.4516.451.54%875,500
Oct 2, 202517.0017.1216.1616.2016.20-0.98%1,542,282
Oct 1, 202515.9216.3815.6416.3616.361.74%1,171,238
Sep 30, 202515.9116.1215.6016.0816.080.82%1,244,147
Sep 29, 202516.3316.3715.8815.9515.95-0.87%826,081
Sep 26, 202516.0516.2115.7616.0916.090.81%733,286
Sep 25, 202515.8316.2915.4115.9615.96-0.75%805,851
Sep 24, 202516.5816.5815.9816.0816.08-2.72%702,948
Sep 23, 202517.1817.1816.3816.5316.53-3.39%898,422
Sep 22, 202516.1917.1916.1717.1117.115.68%1,377,103
Sep 19, 202516.6616.7016.1616.1916.19-3.05%1,514,770
Sep 18, 202516.8816.9416.5316.7016.703.34%805,278
Sep 17, 202516.0416.1915.6116.1616.16-0.25%1,160,842
Sep 16, 202516.7316.7816.0016.2016.20-2.41%1,211,961
Sep 15, 202515.7617.0415.7516.6016.605.40%1,434,985
Sep 12, 202516.1216.1315.6115.7515.75-1.81%1,034,639
Sep 11, 202516.0016.1615.5116.0416.041.65%1,268,870
Sep 10, 202516.1416.5015.7315.7815.78-1.87%770,627
Sep 9, 202515.9116.5315.8616.0816.081.39%1,025,157
Sep 8, 202515.8215.9315.5215.8615.861.47%1,434,467
Sep 5, 202515.8116.0315.4015.6315.630.51%969,268
Sep 4, 202515.0615.6215.0415.5515.552.10%1,212,378
Sep 3, 202515.6315.8715.0415.2315.23-2.50%1,101,027
Sep 2, 202515.1415.6715.0915.6215.62-0.64%1,131,295
Aug 29, 202516.5016.5415.6415.7215.72-6.21%1,028,487
Aug 28, 202516.7016.9916.4816.7616.760.12%1,975,559
Aug 27, 202517.1417.1516.6816.7416.74-2.79%1,424,305
Aug 26, 202516.6917.4316.5817.2217.223.55%2,857,838
Aug 25, 202516.3317.0816.2516.6316.631.71%2,090,978
Aug 22, 202515.2716.4415.0716.3516.357.92%2,273,318
Aug 21, 202514.1315.1714.1315.1515.156.17%1,167,195
Aug 20, 202514.3314.4813.9114.2714.27-0.63%1,745,694
Aug 19, 202515.3915.3914.3114.3614.36-6.87%1,480,109
Aug 18, 202515.3115.4715.2115.4215.420.85%764,278
Aug 15, 202515.4915.4914.9815.2915.29-1.61%1,253,120
Aug 14, 202515.6215.7315.2615.5415.54-2.75%706,400
Aug 13, 202516.0916.2315.6315.9815.980.06%1,142,335
Aug 12, 202515.2316.1015.1815.9715.975.97%1,285,403
Aug 11, 202515.1315.3615.0015.0715.07-0.40%1,163,526
Aug 8, 202515.3515.5415.0215.1315.13-1.18%1,810,025
Aug 7, 202515.4015.4114.9815.3115.310.72%928,592
Aug 6, 202515.0615.2714.8515.2015.200.53%1,335,813
Aug 5, 202515.4115.4114.7215.1215.12-0.85%1,487,349
Aug 4, 202515.3515.5314.9615.2515.250.26%2,350,568
Aug 1, 202515.3015.6614.9615.2115.21-3.86%1,928,669
Jul 31, 202516.8516.9815.6415.8215.82-6.89%1,619,676
Jul 30, 202517.6717.6716.6416.9916.99-1.85%1,464,038
Jul 29, 202516.9817.5716.5217.3117.313.41%2,198,660
Jul 28, 202516.5616.7915.9816.7416.742.32%2,208,568
Jul 25, 202517.3017.3115.9416.3616.36-5.16%2,784,021
Jul 24, 202519.8020.0016.7117.2517.2512.60%11,124,590
Jul 23, 202515.3115.6815.1415.3215.32-0.78%2,066,481
Jul 22, 202515.8215.8214.8815.4415.44-3.02%1,549,297
Jul 21, 202516.4616.6415.8015.9215.92-1.73%1,033,400
Jul 18, 202516.0516.5015.9316.2016.203.91%1,348,135
Jul 17, 202514.7116.0214.7115.5915.596.93%1,630,702