NASDAQ : MXL
MaxLinear, Inc. — Price history
Technology · Semiconductors · United States
Last price 67.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MaxLinear, Inc. (MXL) closed at 67.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.94 | 67.92 | 63.94 | 67.47 | 2,722,026 | -5.78% |
| 2026-10-29 | 73.14 | 74 | 69.52 | 71.61 | 2,727,967 | -4.70% |
| 2026-10-28 | 77.01 | 77.03 | 72.31 | 75.14 | 4,332,113 | +0.63% |
| 2026-10-27 | 68.075 | 74.88 | 67.8 | 74.67 | 4,177,741 | +12.34% |
| 2026-10-26 | 63.88 | 68.799 | 61.422 | 66.47 | 3,631,911 | +4.74% |
| 2026-10-23 | 64.18 | 66.16 | 58.44 | 63.46 | 7,136,216 | -2.79% |
| 2026-10-22 | 71.02 | 71.6 | 63.485 | 65.28 | 5,258,353 | -13.87% |
| 2026-10-21 | 76.305 | 77.65 | 73.58 | 75.79 | 3,660,830 | +3.10% |
| 2026-10-20 | 74.63 | 77.05 | 71.13 | 73.51 | 2,613,468 | -4.67% |
| 2026-10-19 | 76.4 | 80.95 | 74.895 | 77.11 | 4,057,679 | +8.12% |
| 2026-10-16 | 74.585 | 74.765 | 70.34 | 71.32 | 2,382,338 | -8.77% |
| 2026-10-15 | 74.25 | 78.49 | 70.1 | 78.18 | 5,106,988 | -0.81% |
| 2026-10-14 | 84.475 | 86.11 | 78.151 | 78.82 | 3,096,539 | -11.08% |
| 2026-10-13 | 84.75 | 88.93 | 81.61 | 88.64 | 2,925,177 | -0.39% |
| 2026-10-12 | 93.47 | 93.527 | 87.87 | 88.99 | 3,023,937 | -7.46% |
| 2026-10-09 | 97.09 | 101.2 | 91.65 | 96.16 | 3,031,971 | +2.63% |
| 2026-10-08 | 103.18 | 105 | 93.21 | 93.7 | 4,020,586 | -12.72% |
| 2026-10-07 | 105.375 | 113.13 | 104.56 | 107.36 | 2,794,177 | -1.77% |
| 2026-10-06 | 108.4 | 110.32 | 106.6 | 109.3 | 2,396,966 | +3.61% |
| 2026-10-05 | 105.43 | 108.33 | 102.88 | 105.49 | 2,820,286 | -0.42% |
| 2026-10-02 | 94.455 | 106.54 | 93.7 | 105.93 | 4,790,159 | +14.99% |
| 2026-10-01 | 91.495 | 95.47 | 90.406 | 92.12 | 2,310,244 | +2.00% |
| 2026-09-30 | 92.8 | 94.87 | 88.25 | 90.31 | 2,043,471 | -2.60% |
| 2026-09-29 | 93 | 94.96 | 90 | 92.72 | 2,957,561 | +3.02% |
| 2026-09-28 | 92.28 | 93.48 | 86.02 | 90 | 3,305,019 | -4.09% |
| 2026-09-25 | 87.58 | 96.22 | 85.61 | 93.84 | 4,403,739 | +10.00% |
| 2026-09-24 | 82.14 | 87.35 | 79.69 | 85.31 | 4,249,292 | +1.17% |
| 2026-09-23 | 86.57 | 87.4 | 81.56 | 84.32 | 2,092,216 | -3.56% |
| 2026-09-22 | 82.42 | 87.535 | 82 | 87.43 | 3,572,861 | +1.69% |
| 2026-09-21 | 83.53 | 88.98 | 83.102 | 85.98 | 4,085,666 | +5.99% |
| 2026-09-18 | 76.09 | 81.93 | 75.84 | 81.12 | 4,913,203 | +8.17% |
| 2026-09-17 | 73 | 77.06 | 72.389 | 74.99 | 2,628,709 | +7.88% |
| 2026-09-16 | 68.4 | 71.71 | 67.52 | 69.51 | 2,822,149 | +3.56% |
| 2026-09-15 | 66.18 | 68.59 | 64.96 | 67.12 | 1,919,329 | +3.60% |
| 2026-09-14 | 67.52 | 70.926 | 64.71 | 64.79 | 3,071,543 | -13.12% |
| 2026-09-11 | 70.955 | 76.24 | 69.42 | 74.57 | 2,641,964 | +7.54% |
| 2026-09-10 | 68.31 | 70.8 | 66.24 | 69.34 | 2,298,402 | -3.03% |
| 2026-09-09 | 68.27 | 71.77 | 67.5 | 71.51 | 3,166,491 | +7.53% |
| 2026-09-08 | 64.59 | 67.578 | 62.875 | 66.5 | 2,294,326 | +5.99% |
| 2026-09-04 | 60.215 | 62.865 | 59.02 | 62.74 | 1,726,788 | +5.53% |
| 2026-09-03 | 58.81 | 59.6 | 55.93 | 59.45 | 2,391,496 | -1.08% |
| 2026-09-02 | 57.29 | 60.32 | 56.53 | 60.1 | 2,007,861 | +4.36% |
| 2026-09-01 | 58.47 | 58.72 | 56.47 | 57.59 | 2,887,021 | -3.87% |
| 2026-08-31 | 61.84 | 62.16 | 59.17 | 59.91 | 2,397,368 | -2.95% |
| 2026-08-28 | 62.45 | 63.71 | 60.9 | 61.73 | 1,357,124 | -2.66% |
| 2026-08-27 | 66.035 | 66.5 | 63.11 | 63.42 | 1,916,446 | +0.67% |
| 2026-08-26 | 65.53 | 66.82 | 62.64 | 63 | 2,059,817 | -5.06% |
| 2026-08-25 | 66.62 | 67.24 | 64.29 | 66.36 | 1,499,644 | +5.70% |
| 2026-08-24 | 63.92 | 64.13 | 61.12 | 62.78 | 1,824,600 | -5.75% |
| 2026-08-21 | 67.28 | 67.6 | 63.18 | 66.61 | 2,090,977 | +2.04% |
| 2026-08-20 | 67.21 | 68.65 | 64.756 | 65.28 | 1,933,155 | -1.73% |
| 2026-08-19 | 74.45 | 76 | 66.15 | 66.43 | 2,871,727 | -8.54% |
| 2026-08-18 | 79.09 | 80.66 | 71.85 | 72.63 | 2,741,705 | -14.31% |
| 2026-08-17 | 86.67 | 89 | 83.74 | 84.76 | 2,835,417 | -0.09% |
| 2026-08-14 | 76.645 | 85 | 76.62 | 84.84 | 3,226,205 | +10.68% |
| 2026-08-13 | 73.57 | 78.7 | 72.65 | 76.65 | 1,894,529 | +3.12% |
| 2026-08-12 | 73.28 | 76.36 | 72.53 | 74.33 | 2,016,916 | +7.69% |
| 2026-08-11 | 70.5 | 70.752 | 68.53 | 69.02 | 944,702 | +0.85% |
| 2026-08-10 | 75.76 | 76 | 68.38 | 68.44 | 2,945,288 | -8.72% |
| 2026-08-07 | 73 | 77.12 | 71.49 | 74.98 | 2,014,221 | +6.81% |
| 2026-08-06 | 65.9 | 72.511 | 64.54 | 70.2 | 2,043,529 | +4.06% |
| 2026-08-05 | 70.88 | 72.83 | 67.36 | 67.46 | 1,805,692 | -7.23% |
| 2026-08-04 | 71.85 | 73.82 | 69.85 | 72.72 | 2,931,513 | +8.36% |
| 2026-08-03 | 62.22 | 69.15 | 60.89 | 67.11 | 3,385,786 | +0.43% |
| 2026-07-31 | 71.24 | 71.98 | 65.55 | 66.82 | 3,023,937 | -0.15% |
| 2026-07-30 | 63.3 | 67.2 | 60.66 | 66.92 | 3,948,910 | +16.89% |
| 2026-07-29 | 60.43 | 61.77 | 56.23 | 57.25 | 3,054,154 | -2.87% |
| 2026-07-28 | 61.65 | 61.98 | 56.8 | 58.94 | 4,991,700 | -9.13% |
| 2026-07-27 | 70.615 | 71.48 | 62.16 | 64.86 | 6,931,210 | -9.40% |
| 2026-07-24 | 83 | 87.56 | 68.5 | 71.59 | 10,493,318 | -21.54% |
| 2026-07-23 | 86.17 | 94.55 | 86.025 | 91.24 | 7,228,157 | +5.12% |
| 2026-07-22 | 81.57 | 91.8 | 81.57 | 86.8 | 5,094,036 | +0.86% |
| 2026-07-21 | 80.42 | 86.58 | 79.76 | 86.06 | 3,519,992 | +14.73% |
| 2026-07-20 | 74.56 | 78.2 | 73.38 | 75.01 | 4,586,452 | +4.41% |
| 2026-07-17 | 70.98 | 74.54 | 67.58 | 71.84 | 4,845,187 | -3.44% |
| 2026-07-16 | 82.94 | 84.8 | 73.66 | 74.4 | 3,835,892 | -16.25% |
| 2026-07-15 | 95.36 | 97.5 | 84.45 | 88.84 | 2,698,157 | -4.05% |
| 2026-07-14 | 95 | 98.49 | 90.01 | 92.59 | 2,000,399 | +3.68% |
| 2026-07-13 | 86.64 | 93.78 | 82.5 | 89.3 | 2,409,969 | -2.19% |
| 2026-07-10 | 92.31 | 94.78 | 88.76 | 91.3 | 1,416,431 | -4.70% |
| 2026-07-09 | 90.68 | 97.25 | 90.2 | 95.8 | 2,789,005 | +11.33% |
| 2026-07-08 | 84.6 | 86.41 | 78.1 | 86.05 | 3,638,069 | +0.27% |
| 2026-07-07 | 89.91 | 91.99 | 84.53 | 85.82 | 2,933,555 | -10.31% |
| 2026-07-06 | 94.47 | 104.34 | 93 | 95.68 | 3,130,672 | +2.75% |
| 2026-07-02 | 113.39 | 114.18 | 90.4 | 93.12 | 4,944,609 | -17.15% |
| 2026-07-01 | 119.34 | 120.5 | 111.6 | 112.39 | 4,317,101 | -12.22% |
| 2026-06-30 | 109.28 | 128.3 | 103.5 | 128.03 | 6,302,235 | +18.03% |
| 2026-06-29 | 98.746 | 108.65 | 94.64 | 108.47 | 5,512,313 | +12.29% |
| 2026-06-26 | 90.18 | 97 | 87.13 | 96.6 | 8,189,714 | +2.25% |
| 2026-06-25 | 88.12 | 97.5 | 83.01 | 94.47 | 4,014,971 | +11.15% |
| 2026-06-24 | 89.27 | 89.99 | 82.21 | 84.99 | 2,243,885 | -4.59% |
| 2026-06-23 | 84.92 | 92.75 | 84.05 | 89.08 | 2,642,791 | -7.63% |
| 2026-06-22 | 92.495 | 98.99 | 89.6 | 96.44 | 3,522,350 | +8.65% |
| 2026-06-18 | 86.33 | 89.15 | 84.05 | 88.76 | 4,484,705 | +7.11% |
| 2026-06-17 | 87.3 | 87.62 | 82.05 | 82.87 | 2,161,226 | -1.80% |
| 2026-06-16 | 88 | 94.8 | 84.185 | 84.39 | 2,448,247 | -4.92% |
| 2026-06-15 | 89.86 | 90.75 | 86.54 | 88.76 | 2,617,614 | +5.09% |
| 2026-06-12 | 80.8 | 86.131 | 79.29 | 84.46 | 2,844,500 | +4.16% |
| 2026-06-11 | 73.85 | 81.29 | 73.25 | 81.09 | 3,045,531 | +12.70% |
| 2026-06-10 | 70.42 | 76.02 | 70.194 | 71.95 | 2,953,000 | -0.91% |
| 2026-06-09 | 81.54 | 82.76 | 67.77 | 72.61 | 5,850,123 | -8.40% |
| 2026-06-08 | 85.39 | 85.98 | 77.891 | 79.27 | 3,720,364 | -2.04% |
| 2026-06-05 | 91.45 | 91.49 | 79.26 | 80.92 | 4,498,597 | -14.11% |
| 2026-06-04 | 88.13 | 97.7 | 85.38 | 94.21 | 3,566,717 | +3.09% |
| 2026-06-03 | 90.5 | 102 | 90 | 91.39 | 5,511,856 | +2.96% |
| 2026-06-02 | 91.71 | 95.567 | 84.16 | 88.76 | 8,019,923 | +2.93% |
| 2026-06-01 | 92.29 | 93.51 | 85.21 | 86.23 | 5,077,998 | -7.21% |
| 2026-05-29 | 99.235 | 99.86 | 85.64 | 92.93 | 8,322,421 | -4.94% |
| 2026-05-28 | 101.6 | 103.47 | 93.62 | 97.76 | 3,874,931 | -3.30% |
| 2026-05-27 | 96.12 | 101.24 | 92.07 | 101.1 | 4,436,731 | +5.18% |
| 2026-05-26 | 106.28 | 106.28 | 90.2 | 96.12 | 7,589,735 | -3.07% |
| 2026-05-22 | 97.856 | 99.496 | 88.5 | 99.16 | 4,225,094 | -0.51% |
| 2026-05-21 | 95.89 | 102.459 | 94 | 99.67 | 3,063,061 | +3.00% |
| 2026-05-20 | 97.61 | 99.41 | 92.26 | 96.77 | 3,721,940 | +2.01% |
| 2026-05-19 | 84.775 | 96.88 | 82.53 | 94.86 | 4,892,655 | +8.46% |
| 2026-05-18 | 93.845 | 94.89 | 84.52 | 87.46 | 4,241,005 | -5.28% |
| 2026-05-15 | 82.86 | 95.85 | 80.25 | 92.34 | 6,185,474 | +4.01% |
| 2026-05-14 | 86.5 | 95.8 | 84.2 | 88.78 | 4,516,709 | +1.20% |
| 2026-05-13 | 100.234 | 104 | 87.14 | 87.73 | 5,752,025 | -4.57% |
| 2026-05-12 | 98.485 | 99.98 | 86.8 | 91.93 | 5,898,464 | -10.11% |