MaxLinear, Inc. (MXL)
NASDAQ: MXL · Real-Time Price · USD
18.34
-0.08 (-0.43%)
Jan 13, 2026, 4:00 PM EST - Market closed
MaxLinear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 18.61 | 19.12 | 18.19 | 18.34 | 18.34 | -0.43% | 1,714,999 |
| Jan 12, 2026 | 18.76 | 18.89 | 18.11 | 18.42 | 18.42 | -3.05% | 1,060,417 |
| Jan 9, 2026 | 18.78 | 19.17 | 18.42 | 19.00 | 19.00 | 2.32% | 1,182,435 |
| Jan 8, 2026 | 18.43 | 18.61 | 18.00 | 18.57 | 18.57 | -0.43% | 736,219 |
| Jan 7, 2026 | 19.25 | 19.29 | 18.19 | 18.65 | 18.65 | -4.70% | 1,189,417 |
| Jan 6, 2026 | 18.25 | 19.62 | 18.19 | 19.57 | 19.57 | 7.94% | 1,234,180 |
| Jan 5, 2026 | 18.90 | 19.16 | 17.95 | 18.13 | 18.13 | -2.05% | 1,002,075 |
| Jan 2, 2026 | 17.83 | 18.53 | 17.80 | 18.51 | 18.51 | 6.20% | 765,246 |
| Dec 31, 2025 | 17.75 | 17.83 | 17.41 | 17.43 | 17.43 | -1.53% | 563,712 |
| Dec 30, 2025 | 17.66 | 17.90 | 17.62 | 17.70 | 17.70 | 0.68% | 543,434 |
| Dec 29, 2025 | 17.49 | 17.74 | 17.44 | 17.58 | 17.58 | -0.85% | 702,141 |
| Dec 26, 2025 | 17.54 | 17.86 | 17.39 | 17.73 | 17.73 | 1.08% | 580,221 |
| Dec 24, 2025 | 17.76 | 17.76 | 17.36 | 17.54 | 17.54 | -0.85% | 405,620 |
| Dec 23, 2025 | 17.94 | 18.18 | 17.63 | 17.69 | 17.69 | -1.99% | 740,092 |
| Dec 22, 2025 | 18.10 | 18.47 | 17.83 | 18.05 | 18.05 | 2.38% | 870,946 |
| Dec 19, 2025 | 17.34 | 17.71 | 17.34 | 17.63 | 17.63 | 1.79% | 1,705,847 |
| Dec 18, 2025 | 17.54 | 17.73 | 17.22 | 17.32 | 17.32 | 2.00% | 900,094 |
| Dec 17, 2025 | 17.21 | 17.50 | 16.59 | 16.98 | 16.98 | -0.93% | 1,319,000 |
| Dec 16, 2025 | 17.08 | 17.38 | 16.87 | 17.14 | 17.14 | -0.35% | 1,231,147 |
| Dec 15, 2025 | 17.81 | 17.82 | 17.16 | 17.20 | 17.20 | -1.21% | 1,707,686 |
| Dec 12, 2025 | 18.35 | 18.43 | 17.33 | 17.41 | 17.41 | -6.25% | 1,347,762 |
| Dec 11, 2025 | 19.31 | 19.43 | 18.38 | 18.57 | 18.57 | -5.30% | 1,582,948 |
| Dec 10, 2025 | 19.45 | 19.64 | 18.92 | 19.61 | 19.61 | 0.82% | 1,298,715 |
| Dec 9, 2025 | 19.34 | 19.63 | 19.09 | 19.45 | 19.45 | -0.31% | 1,058,309 |
| Dec 8, 2025 | 19.05 | 19.63 | 18.97 | 19.51 | 19.51 | 3.67% | 1,783,820 |
| Dec 5, 2025 | 18.47 | 18.91 | 18.35 | 18.82 | 18.82 | 2.79% | 1,518,411 |
| Dec 4, 2025 | 17.67 | 18.68 | 17.63 | 18.31 | 18.31 | 2.12% | 2,046,820 |
| Dec 3, 2025 | 16.68 | 17.98 | 16.58 | 17.93 | 17.93 | 8.08% | 1,830,889 |
| Dec 2, 2025 | 16.38 | 16.72 | 16.21 | 16.59 | 16.59 | 3.17% | 3,137,236 |
| Dec 1, 2025 | 15.29 | 16.24 | 15.18 | 16.08 | 16.08 | 3.28% | 1,729,328 |
| Nov 28, 2025 | 15.63 | 15.87 | 15.54 | 15.57 | 15.57 | 0.84% | 861,641 |
| Nov 26, 2025 | 15.51 | 16.00 | 15.38 | 15.44 | 15.44 | -0.13% | 1,894,646 |
| Nov 25, 2025 | 14.88 | 15.50 | 14.43 | 15.46 | 15.46 | 4.53% | 1,656,063 |
| Nov 24, 2025 | 14.44 | 14.97 | 14.27 | 14.79 | 14.79 | 8.75% | 1,549,222 |
| Nov 21, 2025 | 12.90 | 13.82 | 12.87 | 13.60 | 13.60 | 4.21% | 1,058,964 |
| Nov 20, 2025 | 13.89 | 14.10 | 12.98 | 13.05 | 13.05 | -2.68% | 803,006 |
| Nov 19, 2025 | 13.11 | 13.80 | 13.02 | 13.41 | 13.41 | 2.37% | 839,220 |
| Nov 18, 2025 | 13.09 | 13.27 | 12.77 | 13.10 | 13.10 | -0.91% | 888,467 |
| Nov 17, 2025 | 13.58 | 13.89 | 13.05 | 13.22 | 13.22 | -4.89% | 1,159,608 |
| Nov 14, 2025 | 13.30 | 14.08 | 13.30 | 13.90 | 13.90 | 0.87% | 813,792 |
| Nov 13, 2025 | 14.76 | 14.88 | 13.73 | 13.78 | 13.78 | -7.39% | 1,186,724 |
| Nov 12, 2025 | 15.01 | 15.28 | 14.77 | 14.88 | 14.88 | 0.54% | 700,312 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.53 | 14.80 | 14.80 | -2.25% | 666,782 |
| Nov 10, 2025 | 15.28 | 15.35 | 14.95 | 15.14 | 15.14 | 2.57% | 788,912 |
| Nov 7, 2025 | 14.47 | 14.86 | 14.19 | 14.76 | 14.76 | -0.40% | 816,950 |
| Nov 6, 2025 | 15.27 | 15.48 | 14.69 | 14.82 | 14.82 | -2.31% | 808,878 |
| Nov 5, 2025 | 14.45 | 15.33 | 14.20 | 15.17 | 15.17 | 5.94% | 1,746,127 |
| Nov 4, 2025 | 15.10 | 15.27 | 14.29 | 14.32 | 14.32 | -8.32% | 1,382,917 |
| Nov 3, 2025 | 15.42 | 15.74 | 15.19 | 15.62 | 15.62 | 3.10% | 1,284,865 |
| Oct 31, 2025 | 15.34 | 15.58 | 15.11 | 15.15 | 15.15 | -0.66% | 1,166,637 |