MaxLinear Inc. (MXL)
17.17
0.14 (0.82%)
At close: Feb 20, 2025, 3:59 PM
17.19
0.12%
After-hours: Feb 20, 2025, 04:00 PM EST
MXL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 16.79 | 17.43 | 16.79 | 17.03 | 0.20 | 1.19% | 985,408 |
| Feb 18, 2025 | 16.37 | 17.10 | 16.37 | 16.83 | 0.62 | 3.82% | 887,500 |
| Feb 14, 2025 | 16.42 | 16.44 | 15.95 | 16.21 | -0.22 | -1.34% | 825,700 |
| Feb 13, 2025 | 15.81 | 16.68 | 15.75 | 16.43 | 0.65 | 4.12% | 1,285,233 |
| Feb 12, 2025 | 16.21 | 16.38 | 15.59 | 15.78 | -0.87 | -5.23% | 2,641,200 |
| Feb 11, 2025 | 16.36 | 17.13 | 16.21 | 16.65 | 0.07 | 0.42% | 1,128,900 |
| Feb 10, 2025 | 16.54 | 17.13 | 16.50 | 16.58 | 0.12 | 0.73% | 1,253,774 |
| Feb 7, 2025 | 17.91 | 17.91 | 16.14 | 16.46 | -1.38 | -7.74% | 2,894,800 |
| Feb 6, 2025 | 18.69 | 18.69 | 17.69 | 17.84 | -1.00 | -5.31% | 1,964,005 |
| Feb 5, 2025 | 18.48 | 18.92 | 17.50 | 18.84 | 0.34 | 1.84% | 1,593,200 |
| Feb 4, 2025 | 17.86 | 18.85 | 17.68 | 18.50 | 0.68 | 3.82% | 3,160,400 |
| Feb 3, 2025 | 17.00 | 17.85 | 16.86 | 17.82 | -0.04 | -0.22% | 3,608,700 |
| Jan 31, 2025 | 17.68 | 18.21 | 16.91 | 17.86 | 0.39 | 2.23% | 4,336,412 |
| Jan 30, 2025 | 19.74 | 20.30 | 16.61 | 17.47 | -4.32 | -19.83% | 7,671,300 |
| Jan 29, 2025 | 20.70 | 22.21 | 20.50 | 21.79 | 1.32 | 6.45% | 4,395,242 |
| Jan 28, 2025 | 19.59 | 20.77 | 18.82 | 20.47 | 1.43 | 7.51% | 2,484,243 |
| Jan 27, 2025 | 21.70 | 21.97 | 18.75 | 19.04 | -4.13 | -17.82% | 3,429,302 |
| Jan 24, 2025 | 23.83 | 24.17 | 23.15 | 23.17 | -0.83 | -3.46% | 2,269,046 |
| Jan 23, 2025 | 23.89 | 24.54 | 23.65 | 24.00 | -0.23 | -0.95% | 1,964,425 |
| Jan 22, 2025 | 25.02 | 25.73 | 24.21 | 24.23 | -0.69 | -2.77% | 1,410,100 |
| Jan 21, 2025 | 24.33 | 25.45 | 23.82 | 24.92 | 0.87 | 3.62% | 2,212,654 |
| Jan 17, 2025 | 23.05 | 24.11 | 22.76 | 24.05 | 1.44 | 6.37% | 1,355,425 |
| Jan 16, 2025 | 22.64 | 22.87 | 21.80 | 22.61 | 0.30 | 1.34% | 1,442,644 |
| Jan 15, 2025 | 21.39 | 22.66 | 21.39 | 22.31 | 1.61 | 7.78% | 2,369,346 |
| Jan 14, 2025 | 21.94 | 22.29 | 20.23 | 20.70 | -0.74 | -3.45% | 1,720,132 |
| Jan 13, 2025 | 20.02 | 21.47 | 19.55 | 21.44 | 0.81 | 3.93% | 1,430,625 |
| Jan 10, 2025 | 19.83 | 20.70 | 19.57 | 20.63 | 0.09 | 0.44% | 1,323,300 |
| Jan 8, 2025 | 19.57 | 20.72 | 18.73 | 20.54 | 0.61 | 3.06% | 1,822,742 |
| Jan 7, 2025 | 20.66 | 21.24 | 19.86 | 19.93 | -0.54 | -2.64% | 1,198,918 |
| Jan 6, 2025 | 21.28 | 21.66 | 20.34 | 20.47 | -0.14 | -0.68% | 1,573,054 |
| Jan 3, 2025 | 19.69 | 20.67 | 19.53 | 20.61 | 1.04 | 5.31% | 903,400 |
| Jan 2, 2025 | 19.98 | 20.35 | 19.35 | 19.57 | -0.21 | -1.06% | 661,125 |
| Dec 31, 2024 | 20.51 | 20.69 | 19.74 | 19.78 | -0.64 | -3.13% | 1,036,600 |
| Dec 30, 2024 | 20.10 | 20.49 | 19.53 | 20.42 | -0.08 | -0.39% | 1,421,109 |
| Dec 27, 2024 | 20.95 | 21.04 | 20.10 | 20.50 | -0.51 | -2.43% | 668,271 |
| Dec 26, 2024 | 19.51 | 21.06 | 19.51 | 21.01 | 0.72 | 3.55% | 872,930 |
| Dec 24, 2024 | 19.91 | 20.32 | 19.60 | 20.29 | 0.51 | 2.58% | 397,800 |
| Dec 23, 2024 | 19.26 | 19.93 | 19.19 | 19.78 | 0.71 | 3.72% | 707,324 |
| Dec 20, 2024 | 18.86 | 19.83 | 18.81 | 19.07 | -0.12 | -0.63% | 2,564,008 |
| Dec 19, 2024 | 19.66 | 19.77 | 18.64 | 19.19 | -0.21 | -1.08% | 1,329,059 |
| Dec 18, 2024 | 19.69 | 20.77 | 18.86 | 19.40 | -0.15 | -0.77% | 1,789,300 |
| Dec 17, 2024 | 20.48 | 20.50 | 19.08 | 19.55 | -1.35 | -6.46% | 1,579,300 |
| Dec 16, 2024 | 20.73 | 21.00 | 19.83 | 20.90 | 0.22 | 1.06% | 1,672,600 |
| Dec 13, 2024 | 19.82 | 21.78 | 19.65 | 20.68 | 1.09 | 5.56% | 2,194,400 |
| Dec 12, 2024 | 18.16 | 19.83 | 17.95 | 19.59 | 0.98 | 5.27% | 1,178,610 |
| Dec 11, 2024 | 18.27 | 19.28 | 18.13 | 18.61 | 0.61 | 3.39% | 1,402,635 |
| Dec 10, 2024 | 19.41 | 19.57 | 17.71 | 18.00 | -1.43 | -7.36% | 1,557,435 |
| Dec 9, 2024 | 19.26 | 20.30 | 19.07 | 19.43 | 0.17 | 0.88% | 1,337,400 |
| Dec 6, 2024 | 19.01 | 19.42 | 18.54 | 19.26 | 0.60 | 3.22% | 1,566,218 |
| Dec 5, 2024 | 19.41 | 19.90 | 18.38 | 18.66 | -0.66 | -3.42% | 2,560,562 |