MaxLinear, Inc. MXL
55.78 USD -3.18 (-5.39%)
Regular-session close
54.40 -1.38 -2.47%
After hours · Nov 13, 5:58 PM ET
51.65 Day range 58.50
13.05 52-week range 128.03
- YTD
- +220.02%
- 1 year
- +304.79%
MXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.46 | 58.50 | 51.65 | 55.78 | -3.18 | -5.39% | 1,683,221 |
| Nov 12, 2026 | 55.45 | 61.20 | 55.22 | 58.96 | -0.99 | -1.65% | 1,901,200 |
| Nov 11, 2026 | 59.33 | 63.23 | 57.22 | 59.95 | +6.12 | +11.37% | 3,160,200 |
| Nov 10, 2026 | 54.00 | 55.93 | 51.75 | 53.83 | -2.08 | -3.72% | 2,206,700 |
| Nov 9, 2026 | 50.14 | 56.58 | 49.00 | 55.91 | +6.73 | +13.68% | 2,579,500 |
| Nov 6, 2026 | 49.29 | 49.69 | 45.83 | 49.18 | +4.87 | +10.99% | 3,276,900 |
| Nov 5, 2026 | 52.18 | 52.57 | 44.12 | 44.31 | -12.54 | -22.06% | 7,978,700 |
| Nov 4, 2026 | 61.34 | 63.74 | 55.13 | 56.85 | -7.12 | -11.13% | 4,047,500 |
| Nov 3, 2026 | 64.17 | 66.87 | 62.51 | 63.97 | +2.64 | +4.30% | 2,361,100 |
| Nov 2, 2026 | 68.27 | 68.55 | 60.87 | 61.33 | -6.14 | -9.10% | 2,892,400 |
| Oct 30, 2026 | 63.94 | 67.92 | 63.94 | 67.47 | -4.14 | -5.78% | 2,718,700 |
| Oct 29, 2026 | 73.14 | 74.00 | 69.52 | 71.61 | -3.53 | -4.70% | 2,728,000 |
| Oct 28, 2026 | 77.01 | 77.03 | 72.31 | 75.14 | +0.47 | +0.63% | 4,325,300 |
| Oct 27, 2026 | 68.08 | 74.88 | 67.80 | 74.67 | +8.20 | +12.34% | 4,177,700 |
| Oct 26, 2026 | 63.88 | 68.80 | 61.42 | 66.47 | +3.01 | +4.74% | 3,628,600 |
| Oct 23, 2026 | 64.18 | 66.16 | 58.44 | 63.46 | -1.82 | -2.79% | 7,126,200 |
| Oct 22, 2026 | 71.02 | 71.60 | 63.49 | 65.28 | -10.51 | -13.87% | 5,258,400 |
| Oct 21, 2026 | 76.31 | 77.65 | 73.58 | 75.79 | +2.28 | +3.10% | 3,655,200 |
| Oct 20, 2026 | 74.63 | 77.05 | 71.13 | 73.51 | -3.60 | -4.67% | 2,605,400 |
| Oct 19, 2026 | 76.40 | 80.95 | 74.90 | 77.11 | +5.79 | +8.12% | 4,052,700 |
| Oct 16, 2026 | 74.59 | 74.77 | 70.34 | 71.32 | -6.86 | -8.77% | 2,382,300 |
| Oct 15, 2026 | 74.25 | 78.49 | 70.10 | 78.18 | -0.64 | -0.81% | 5,099,700 |
| Oct 14, 2026 | 84.48 | 86.11 | 78.15 | 78.82 | -9.82 | -11.08% | 3,096,500 |
| Oct 13, 2026 | 84.75 | 88.93 | 81.61 | 88.64 | -0.35 | -0.39% | 2,919,300 |
| Oct 12, 2026 | 93.47 | 93.53 | 87.87 | 88.99 | -7.17 | -7.46% | 3,023,900 |
| Oct 9, 2026 | 97.09 | 101.20 | 91.65 | 96.16 | +2.46 | +2.63% | 3,030,200 |
| Oct 8, 2026 | 103.18 | 105.00 | 93.21 | 93.70 | -13.66 | -12.72% | 4,013,300 |
| Oct 7, 2026 | 105.38 | 113.13 | 104.56 | 107.36 | -1.94 | -1.77% | 2,788,800 |
| Oct 6, 2026 | 108.40 | 110.32 | 106.60 | 109.30 | +3.81 | +3.61% | 2,392,300 |
| Oct 5, 2026 | 105.43 | 108.33 | 102.88 | 105.49 | -0.44 | -0.42% | 2,817,600 |
| Oct 2, 2026 | 94.46 | 106.54 | 93.70 | 105.93 | +13.81 | +14.99% | 4,783,400 |
| Oct 1, 2026 | 91.50 | 95.47 | 90.41 | 92.12 | +1.81 | +2.00% | 2,301,800 |
| Sep 30, 2026 | 92.80 | 94.87 | 88.25 | 90.31 | -2.41 | -2.60% | 2,042,900 |
| Sep 29, 2026 | 93.00 | 94.96 | 90.00 | 92.72 | +2.72 | +3.02% | 2,955,400 |
| Sep 28, 2026 | 92.28 | 93.48 | 86.02 | 90.00 | -3.84 | -4.09% | 3,305,000 |
| Sep 25, 2026 | 87.58 | 96.22 | 85.61 | 93.84 | +8.53 | +10.00% | 4,398,900 |
| Sep 24, 2026 | 82.14 | 87.35 | 79.69 | 85.31 | +0.99 | +1.17% | 4,245,200 |
| Sep 23, 2026 | 86.57 | 87.40 | 81.56 | 84.32 | -3.11 | -3.56% | 2,091,300 |
| Sep 22, 2026 | 82.42 | 87.54 | 82.00 | 87.43 | +1.45 | +1.69% | 3,570,900 |
| Sep 21, 2026 | 83.53 | 88.98 | 83.10 | 85.98 | +4.86 | +5.99% | 4,080,900 |
| Sep 18, 2026 | 76.09 | 81.93 | 75.84 | 81.12 | +6.13 | +8.17% | 4,906,400 |
| Sep 17, 2026 | 73.00 | 77.06 | 72.39 | 74.99 | +5.48 | +7.88% | 2,626,400 |
| Sep 16, 2026 | 68.40 | 71.71 | 67.52 | 69.51 | +2.39 | +3.56% | 2,813,400 |
| Sep 15, 2026 | 66.18 | 68.59 | 64.96 | 67.12 | +2.33 | +3.60% | 1,915,300 |
| Sep 14, 2026 | 67.52 | 70.93 | 64.71 | 64.79 | -9.78 | -13.12% | 3,068,400 |
| Sep 11, 2026 | 70.96 | 76.24 | 69.42 | 74.57 | +5.23 | +7.54% | 2,637,500 |
| Sep 10, 2026 | 68.31 | 70.80 | 66.24 | 69.34 | -2.17 | -3.03% | 2,297,400 |
| Sep 9, 2026 | 68.27 | 71.77 | 67.50 | 71.51 | +5.01 | +7.53% | 3,162,300 |
| Sep 8, 2026 | 64.59 | 67.58 | 62.88 | 66.50 | +3.76 | +5.99% | 2,294,300 |
| Sep 4, 2026 | 60.22 | 62.87 | 59.02 | 62.74 | +3.29 | +5.53% | 1,723,200 |
| Sep 3, 2026 | 58.81 | 59.60 | 55.93 | 59.45 | -0.65 | -1.08% | 2,386,500 |
| Sep 2, 2026 | 57.29 | 60.32 | 56.53 | 60.10 | +2.51 | +4.36% | 2,004,200 |
| Sep 1, 2026 | 58.47 | 58.72 | 56.47 | 57.59 | -2.32 | -3.87% | 2,885,200 |
| Aug 31, 2026 | 61.84 | 62.16 | 59.17 | 59.91 | -1.82 | -2.95% | 2,395,800 |
| Aug 28, 2026 | 62.45 | 63.71 | 60.90 | 61.73 | -1.69 | -2.66% | 1,352,200 |
| Aug 27, 2026 | 66.04 | 66.50 | 63.11 | 63.42 | +0.42 | +0.67% | 1,913,000 |
| Aug 26, 2026 | 65.53 | 66.82 | 62.64 | 63.00 | -3.36 | -5.06% | 2,059,800 |
| Aug 25, 2026 | 66.62 | 67.24 | 64.29 | 66.36 | +3.58 | +5.70% | 1,497,200 |
| Aug 24, 2026 | 63.92 | 64.13 | 61.12 | 62.78 | -3.83 | -5.75% | 1,820,200 |
| Aug 21, 2026 | 67.28 | 67.60 | 63.18 | 66.61 | +1.33 | +2.04% | 2,088,800 |
| Aug 20, 2026 | 67.21 | 68.65 | 64.76 | 65.28 | -1.15 | -1.73% | 1,933,200 |
| Aug 19, 2026 | 74.45 | 76.00 | 66.15 | 66.43 | -6.20 | -8.54% | 2,871,700 |
| Aug 18, 2026 | 79.09 | 80.66 | 71.85 | 72.63 | -12.13 | -14.31% | 2,741,700 |
| Aug 17, 2026 | 86.67 | 89.00 | 83.74 | 84.76 | -0.08 | -0.09% | 2,835,400 |
| Aug 14, 2026 | 76.65 | 85.00 | 76.62 | 84.84 | +8.19 | +10.68% | 3,226,200 |
65 days, newest first. Daily bars as drawn on the MXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.