Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
16.39
-1.03 (-5.91%)
At close: Mar 5, 2026, 4:00 PM EST
16.20
-0.19 (-1.14%)
After-hours: Mar 5, 2026, 6:29 PM EST

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.9917.1416.0516.3916.39-5.91%1,073,153
Mar 4, 202617.5717.8317.2317.4217.420.75%807,507
Mar 3, 202617.1417.8716.8017.2917.29-3.89%1,828,037
Mar 2, 202617.0018.0517.0017.9917.993.21%960,092
Feb 27, 202617.6717.6717.2217.4317.43-2.73%1,510,250
Feb 26, 202618.5318.7017.7717.9217.92-3.86%895,483
Feb 25, 202618.4318.7718.0618.6418.642.14%1,889,148
Feb 24, 202617.5318.5617.5318.2518.251.73%1,015,700
Feb 23, 202618.0618.2817.4517.9417.94-2.87%968,560
Feb 20, 202618.0318.6418.0318.4718.471.26%646,798
Feb 19, 202618.2418.4717.9118.2418.24-1.25%926,468
Feb 18, 202619.9019.9018.4118.4718.47-6.81%958,513
Feb 17, 202619.1420.1518.5619.8219.821.48%975,457
Feb 13, 202618.8319.7018.5019.5319.533.50%851,120
Feb 12, 202619.7419.7818.2418.8718.87-2.73%1,165,776
Feb 11, 202619.1919.6118.7219.4019.402.86%989,361
Feb 10, 202619.1519.3418.7718.8618.86-0.79%731,680
Feb 9, 202618.6819.1418.4019.0119.011.55%932,142
Feb 6, 202617.5518.8217.4618.7218.729.41%1,514,897
Feb 5, 202616.8917.5816.6217.1117.11-0.70%1,102,236
Feb 4, 202616.7917.4716.6117.2317.231.71%1,397,218
Feb 3, 202617.8718.2716.1116.9416.94-3.97%1,329,783
Feb 2, 202617.0518.0916.9217.6417.641.67%1,554,675
Jan 30, 202618.9519.2716.3917.3517.35-9.96%3,802,960
Jan 29, 202619.1519.8017.8519.2719.270.68%1,964,735
Jan 28, 202619.2419.6518.8519.1419.141.59%1,302,289
Jan 27, 202618.5919.0718.5618.8418.842.39%746,711
Jan 26, 202618.3818.6618.1318.4018.40-0.05%855,828
Jan 23, 202619.3419.3418.2018.4118.41-5.01%843,363
Jan 22, 202620.4820.5819.2419.3819.38-2.91%956,247
Jan 21, 202619.6420.2419.3019.9619.963.05%1,229,715
Jan 20, 202618.7119.6318.4019.3719.370.36%1,172,913
Jan 16, 202619.5120.8219.2819.3019.300.57%1,544,666
Jan 15, 202618.4819.3918.4419.1919.196.14%938,474
Jan 14, 202618.1418.6617.9018.0818.08-1.42%1,009,439
Jan 13, 202618.6119.1218.1918.3418.34-0.43%1,716,124
Jan 12, 202618.7618.8918.1118.4218.42-3.05%1,060,622
Jan 9, 202618.7819.1718.4219.0019.002.32%1,182,978
Jan 8, 202618.4318.6118.0018.5718.57-0.43%736,279
Jan 7, 202619.2519.2918.1918.6518.65-4.70%1,189,420
Jan 6, 202618.2519.6218.1919.5719.577.94%1,234,274
Jan 5, 202618.9019.1617.9518.1318.13-2.05%1,007,090
Jan 2, 202617.8318.5317.8018.5118.516.20%765,246
Dec 31, 202517.7517.8317.4117.4317.43-1.53%563,712
Dec 30, 202517.6617.9017.6217.7017.700.68%543,434
Dec 29, 202517.4917.7417.4417.5817.58-0.85%702,141
Dec 26, 202517.5417.8617.3917.7317.731.08%580,221
Dec 24, 202517.7617.7617.3617.5417.54-0.85%405,620
Dec 23, 202517.9418.1817.6317.6917.69-1.99%740,092
Dec 22, 202518.1018.4717.8318.0518.052.38%870,946
Dec 19, 202517.3417.7117.3417.6317.631.79%1,705,847
Dec 18, 202517.5417.7317.2217.3217.322.00%900,094
Dec 17, 202517.2117.5016.5916.9816.98-0.93%1,319,000
Dec 16, 202517.0817.3816.8717.1417.14-0.35%1,231,147
Dec 15, 202517.8117.8217.1617.2017.20-1.21%1,707,686
Dec 12, 202518.3518.4317.3317.4117.41-6.25%1,347,762
Dec 11, 202519.3119.4318.3818.5718.57-5.30%1,582,948
Dec 10, 202519.4519.6418.9219.6119.610.82%1,298,715
Dec 9, 202519.3419.6319.0919.4519.45-0.31%1,058,309
Dec 8, 202519.0519.6318.9719.5119.513.67%1,783,820
Dec 5, 202518.4718.9118.3518.8218.822.79%1,518,411
Dec 4, 202517.6718.6817.6318.3118.312.12%2,046,820
Dec 3, 202516.6817.9816.5817.9317.938.08%1,830,889
Dec 2, 202516.3816.7216.2116.5916.593.17%3,137,236
Dec 1, 202515.2916.2415.1816.0816.083.28%1,729,328
Nov 28, 202515.6315.8715.5415.5715.570.84%861,641
Nov 26, 202515.5116.0015.3815.4415.44-0.13%1,894,646
Nov 25, 202514.8815.5014.4315.4615.464.53%1,656,063
Nov 24, 202514.4414.9714.2714.7914.798.75%1,549,222
Nov 21, 202512.9013.8212.8713.6013.604.21%1,058,964
Nov 20, 202513.8914.1012.9813.0513.05-2.68%803,006
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