MaxLinear Inc. (MXL)
NASDAQ: MXL
· Real-Time Price · USD
16.45
0.25 (1.54%)
At close: Oct 03, 2025, 3:59 PM
16.17
-1.70%
After-hours: Oct 03, 2025, 04:11 PM EDT
MXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17.00 | 17.12 | 16.16 | 16.20 | 16.20 | -0.98% | 1,541,324 |
| Oct 1, 2025 | 15.92 | 16.38 | 15.64 | 16.36 | 16.36 | 1.74% | 1,171,238 |
| Sep 30, 2025 | 15.91 | 16.12 | 15.60 | 16.08 | 16.08 | 0.82% | 1,244,147 |
| Sep 29, 2025 | 16.33 | 16.37 | 15.88 | 15.95 | 15.95 | -0.87% | 826,100 |
| Sep 26, 2025 | 16.05 | 16.21 | 15.76 | 16.09 | 16.09 | 0.81% | 733,286 |
| Sep 25, 2025 | 15.83 | 16.29 | 15.41 | 15.96 | 15.96 | -0.75% | 805,900 |
| Sep 24, 2025 | 16.58 | 16.58 | 15.98 | 16.08 | 16.08 | -2.72% | 702,948 |
| Sep 23, 2025 | 17.18 | 17.18 | 16.38 | 16.53 | 16.53 | -3.39% | 898,422 |
| Sep 22, 2025 | 16.19 | 17.19 | 16.17 | 17.11 | 17.11 | 5.68% | 1,377,103 |
| Sep 19, 2025 | 16.66 | 16.70 | 16.16 | 16.19 | 16.19 | -3.05% | 1,514,800 |
| Sep 18, 2025 | 16.88 | 16.94 | 16.53 | 16.70 | 16.70 | 3.34% | 805,300 |
| Sep 17, 2025 | 16.04 | 16.19 | 15.61 | 16.16 | 16.16 | -0.25% | 1,160,842 |
| Sep 16, 2025 | 16.73 | 16.78 | 16.00 | 16.20 | 16.20 | -2.41% | 1,212,000 |
| Sep 15, 2025 | 15.76 | 17.04 | 15.75 | 16.60 | 16.60 | 5.40% | 1,435,000 |
| Sep 12, 2025 | 16.12 | 16.13 | 15.61 | 15.75 | 15.75 | -1.81% | 1,034,639 |
| Sep 11, 2025 | 16.00 | 16.16 | 15.51 | 16.04 | 16.04 | 1.65% | 1,268,900 |
| Sep 10, 2025 | 16.14 | 16.50 | 15.73 | 15.78 | 15.78 | -1.87% | 770,627 |
| Sep 9, 2025 | 15.91 | 16.53 | 15.86 | 16.08 | 16.08 | 1.39% | 1,025,200 |
| Sep 8, 2025 | 15.82 | 15.93 | 15.52 | 15.86 | 15.86 | 1.47% | 1,434,467 |
| Sep 5, 2025 | 15.81 | 16.02 | 15.40 | 15.63 | 15.63 | 0.51% | 969,300 |
Page 1 of 136