Skip to main content
MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
52.01
+0.36 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
52.00
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MaxLinear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.9156.0749.6052.0152.010.70%5,648,324
Apr 27, 202660.9461.8950.4051.6551.65-14.37%11,759,664
Apr 24, 202654.0063.5253.7060.3260.3276.12%29,044,027
Apr 23, 202633.7035.4532.9234.2534.251.06%5,099,383
Apr 22, 202634.0035.2432.5233.8933.890.56%4,473,825
Apr 21, 202633.5237.3732.5733.7033.706.21%9,104,309
Apr 20, 202626.5033.1426.5031.7331.7320.78%8,071,806
Apr 17, 202623.9927.2523.7526.2726.2712.51%4,186,390
Apr 16, 202622.2123.4522.1323.3523.356.09%1,504,336
Apr 15, 202621.4522.0721.2822.0122.012.09%1,112,566
Apr 14, 202621.5021.6320.8721.5621.561.17%1,144,254
Apr 13, 202620.6221.5820.6121.3121.313.00%1,317,506
Apr 10, 202620.0821.0419.9520.6920.694.28%1,157,959
Apr 9, 202619.2119.8619.1819.8419.843.66%916,053
Apr 8, 202619.4519.7518.8819.1419.143.97%1,673,276
Apr 7, 202618.2518.6117.9318.4118.41-0.22%898,331
Apr 6, 202617.9118.4717.8118.4518.452.61%709,783
Apr 2, 202616.9718.0216.9117.9817.981.64%619,142
Apr 1, 202617.6018.0417.3717.6917.691.73%1,023,585
Mar 31, 202616.4317.4816.2217.3917.398.15%1,430,995
Mar 30, 202617.2617.3415.8616.0816.08-5.41%941,970
Mar 27, 202616.8917.2516.7717.0017.00-0.93%720,702
Mar 26, 202617.4817.7717.0917.1617.16-3.60%787,491
Mar 25, 202618.0018.3217.7017.8017.800.91%846,634
Mar 24, 202616.8917.9016.8917.6417.642.92%656,108
Mar 23, 202617.0717.7616.8717.1417.143.50%876,926
Mar 20, 202617.1417.1816.2416.5616.56-3.16%2,145,628
Mar 19, 202616.1117.2115.8717.1017.103.89%1,048,492
Mar 18, 202616.8516.9416.3816.4616.46-2.08%1,087,949
Mar 17, 202617.4617.5416.7216.8116.81-2.94%1,229,343
Mar 16, 202617.4017.7917.3217.3217.322.55%965,324
Mar 13, 202616.7017.2016.6116.8916.892.36%1,141,912
Mar 12, 202616.6416.6616.0916.5016.50-2.37%715,037
Mar 11, 202616.2116.9316.1616.9016.904.32%889,944
Mar 10, 202616.0116.8415.8816.2016.201.63%877,583
Mar 9, 202615.4416.0314.7015.9415.941.40%1,048,432
Mar 6, 202615.7716.3315.6015.7215.72-4.09%1,290,463
Mar 5, 202616.9917.1416.0516.3916.39-5.91%1,074,135
Mar 4, 202617.5717.8317.2317.4217.420.75%807,607
Mar 3, 202617.1417.8716.8017.2917.29-3.89%1,828,223
Mar 2, 202617.0018.0517.0017.9917.993.21%960,149
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