MaxLinear Inc. (MXL)
NASDAQ: MXL
· Real-Time Price · USD
15.79
0.16 (1.02%)
At close: Sep 08, 2025, 12:20 PM
MXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.81 | 16.02 | 15.40 | 15.63 | 15.63 | 0.51% | 969,300 |
| Sep 4, 2025 | 15.06 | 15.62 | 15.04 | 15.55 | 15.55 | 2.10% | 1,212,400 |
| Sep 3, 2025 | 15.63 | 15.87 | 15.04 | 15.23 | 15.23 | -2.50% | 1,101,027 |
| Sep 2, 2025 | 15.14 | 15.67 | 15.09 | 15.62 | 15.62 | -0.64% | 1,131,300 |
| Aug 29, 2025 | 16.50 | 16.54 | 15.64 | 15.72 | 15.72 | -6.21% | 1,028,500 |
| Aug 28, 2025 | 16.70 | 16.99 | 16.48 | 16.76 | 16.76 | 0.12% | 1,975,600 |
| Aug 27, 2025 | 17.14 | 17.15 | 16.68 | 16.74 | 16.74 | -2.79% | 1,424,305 |
| Aug 26, 2025 | 16.69 | 17.43 | 16.58 | 17.22 | 17.22 | 3.55% | 2,857,838 |
| Aug 25, 2025 | 16.33 | 17.08 | 16.25 | 16.63 | 16.63 | 1.71% | 2,091,000 |
| Aug 22, 2025 | 15.27 | 16.43 | 15.07 | 16.35 | 16.35 | 7.92% | 2,273,318 |
| Aug 21, 2025 | 14.13 | 15.17 | 14.13 | 15.15 | 15.15 | 6.17% | 1,167,195 |
| Aug 20, 2025 | 14.33 | 14.48 | 13.91 | 14.27 | 14.27 | -0.63% | 1,745,700 |
| Aug 19, 2025 | 15.39 | 15.39 | 14.31 | 14.36 | 14.36 | -6.87% | 1,480,109 |
| Aug 18, 2025 | 15.31 | 15.47 | 15.21 | 15.42 | 15.42 | 0.85% | 764,278 |
| Aug 15, 2025 | 15.49 | 15.49 | 14.98 | 15.29 | 15.29 | -1.61% | 1,253,120 |
| Aug 14, 2025 | 15.62 | 15.73 | 15.26 | 15.54 | 15.54 | -2.75% | 706,400 |
| 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 |