MaxLinear Inc. (MXL)
NASDAQ: MXL
· Real-Time Price · USD
15.06
-0.48 (-3.09%)
At close: Aug 15, 2025, 10:01 AM
MXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.62 | 15.73 | 15.27 | 15.54 | 15.54 | -2.75% | 677,763 |
| Aug 13, 2025 | 16.09 | 16.23 | 15.63 | 15.98 | 15.98 | 0.06% | 1,142,335 |
| Aug 12, 2025 | 15.23 | 16.10 | 15.18 | 15.97 | 15.97 | 5.97% | 1,285,403 |
| Aug 11, 2025 | 15.13 | 15.36 | 15.00 | 15.07 | 15.07 | -0.40% | 1,163,526 |
| Aug 8, 2025 | 15.35 | 15.54 | 15.02 | 15.13 | 15.13 | -1.18% | 1,810,025 |
| Aug 7, 2025 | 15.40 | 15.41 | 14.98 | 15.31 | 15.31 | 0.72% | 928,592 |
| Aug 6, 2025 | 15.06 | 15.27 | 14.85 | 15.20 | 15.20 | 0.53% | 1,335,813 |
| Aug 5, 2025 | 15.41 | 15.41 | 14.72 | 15.12 | 15.12 | -0.85% | 1,487,349 |
| Aug 4, 2025 | 15.35 | 15.53 | 14.96 | 15.25 | 15.25 | 0.26% | 2,350,600 |
| Aug 1, 2025 | 15.30 | 15.66 | 14.96 | 15.21 | 15.21 | -3.86% | 1,928,700 |
| Jul 31, 2025 | 16.85 | 16.98 | 15.64 | 15.82 | 15.82 | -6.89% | 1,619,700 |
| Jul 30, 2025 | 17.67 | 17.67 | 16.64 | 16.99 | 16.99 | -1.85% | 1,464,038 |
| Jul 29, 2025 | 16.98 | 17.57 | 16.52 | 17.31 | 17.31 | 3.41% | 2,198,660 |
| Jul 28, 2025 | 16.56 | 16.79 | 15.98 | 16.74 | 16.74 | 2.32% | 2,208,568 |
| Jul 25, 2025 | 17.30 | 17.31 | 15.94 | 16.36 | 16.36 | -5.16% | 2,784,021 |
| Jul 24, 2025 | 19.80 | 20.00 | 16.71 | 17.25 | 17.25 | 12.60% | 11,124,600 |
| Jul 23, 2025 | 15.31 | 15.68 | 15.14 | 15.32 | 15.32 | -0.78% | 2,066,500 |
| Jul 22, 2025 | 15.82 | 15.82 | 14.88 | 15.44 | 15.44 | -3.02% | 1,549,297 |
| Jul 21, 2025 | 16.46 | 16.64 | 15.80 | 15.92 | 15.92 | -1.73% | 1,033,400 |
| Jul 18, 2025 | 16.05 | 16.50 | 15.93 | 16.20 | 16.20 | 3.91% | 1,348,135 |