Advertisement
U.S. markets open in 3 hours 40 minutes
Advertisement

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
19.35+0.34 (+1.79%)
At close: 04:00PM EST
19.35 0.00 (0.00%)
After hours: 05:31PM EST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202319.1519.3918.9519.3519.35573,800
Dec 06, 202319.2019.5018.9119.0119.01604,400
Dec 05, 202319.0519.1818.6818.8718.87494,600
Dec 04, 202318.9519.2818.7419.2519.25600,200
Dec 01, 202318.6819.0018.3518.9918.99636,900
Nov 30, 202318.6918.7918.2618.7318.73785,500
Nov 29, 202318.4518.9418.4318.6918.69804,100
Nov 28, 202317.7518.1517.5618.1018.10615,100
Nov 27, 202317.9118.2317.6517.8317.83585,000
Nov 24, 202317.8318.1417.7618.0518.05264,100
Nov 22, 202317.8118.2017.8017.9417.94590,600
Nov 21, 202318.2118.2117.5117.7117.71435,200
Nov 20, 202317.4918.4917.4918.4518.45945,100
Nov 17, 202317.7317.7517.4417.6017.60744,200
Nov 16, 202317.7617.9817.4617.5717.571,050,900
Nov 15, 202317.1818.4517.0817.9517.95995,600
Nov 14, 202317.1917.4216.9417.0717.071,004,500
Nov 13, 202316.5216.6816.1516.4816.48635,600
Nov 10, 202316.2316.7415.9816.6516.651,036,800
Nov 09, 202317.0617.1015.9516.0016.00866,600
Nov 08, 202316.8317.0416.6516.9016.90950,800
Nov 07, 202316.4917.0616.3416.8116.811,132,600
Nov 06, 202317.0417.1316.4516.6216.621,735,000
Nov 03, 202316.0017.1515.9417.0417.041,432,100
Nov 02, 202315.7015.7615.0815.6715.671,090,400
Nov 01, 202315.1415.3314.9015.2815.28875,700
Oct 31, 202315.0315.3114.4115.2015.20921,800
Oct 30, 202314.8915.2114.5914.9714.971,345,300
Oct 27, 202314.5014.9314.2414.9214.921,888,400
Oct 26, 202314.1015.3513.4314.3614.363,407,500
Oct 25, 202319.4419.4418.3118.4018.40877,800
Oct 24, 202319.6520.2119.2619.4719.47670,900
Oct 23, 202319.9520.1519.5519.5519.55643,200
Oct 20, 202320.5920.6219.9720.0920.09708,700
Oct 19, 202321.1521.3720.4520.5220.52725,600
Oct 18, 202321.3721.7221.2121.4021.40546,200
Oct 17, 202321.0021.8820.8321.7321.73656,800
Oct 16, 202321.2721.6321.1921.3821.38674,700
Oct 13, 202322.3122.4621.0621.0821.08521,600
Oct 12, 202322.2622.6922.0922.3122.31480,800
Oct 11, 202322.2622.5922.0422.2822.28475,400
Oct 10, 202321.6222.3421.5722.2622.26502,500
Oct 09, 202321.7221.7321.3121.6221.62282,700
Oct 06, 202321.3021.9721.0621.8121.81494,600
Oct 05, 202321.7821.8921.1221.3721.37550,000
Oct 04, 202321.7522.0321.5921.7821.78314,200
Oct 03, 202321.9522.2221.5221.7521.75409,100
Oct 02, 202322.2522.5521.7822.0122.01514,500
Sep 29, 202322.7522.7722.1822.2522.25415,400
Sep 28, 202322.2022.8122.0622.4522.45529,700
Sep 27, 202322.0422.6121.9522.1322.13701,800
Sep 26, 202321.7922.0121.6821.8021.80486,400
Sep 25, 202321.3622.1421.3421.8721.87434,200
Sep 22, 202321.5721.7921.4621.5821.58533,700
Sep 21, 202321.5421.7321.3321.4121.41731,100
Sep 20, 202321.8322.0921.6621.7121.71559,100
Sep 19, 202321.6221.7021.1721.6321.63705,500
Sep 18, 202321.5022.0321.4221.7021.70757,200
Sep 15, 202322.7922.7921.4021.5321.532,890,600
Sep 14, 202322.7422.9022.4422.8322.83507,800
Sep 13, 202322.8122.9122.4222.4722.47546,100
Sep 12, 202322.5023.0122.4222.6722.67429,900
Sep 11, 202323.1023.5022.5022.6522.65431,200
Sep 08, 202323.1823.2822.8222.9822.98457,200
Sep 07, 202323.5523.5522.9123.1123.11786,200
Sep 06, 202324.0524.3623.7324.0324.03720,800
Sep 05, 202323.8524.1023.4723.9423.94775,400
Sep 01, 202323.7324.1623.6124.0924.09831,100
Aug 31, 202322.9323.6922.9323.5023.501,300,700
Aug 30, 202322.8723.2422.5723.0223.02729,400
Aug 29, 202322.0022.9021.8622.9022.901,514,000
Aug 28, 202322.1622.5422.0722.1922.19508,600
Aug 25, 202322.3422.5221.6522.0222.02931,600
Aug 24, 202323.3023.3022.2122.2322.23735,700
Aug 23, 202322.5223.3022.5223.1923.191,200,700
Aug 22, 202322.9823.1622.4122.4722.47935,200
Aug 21, 202322.5022.9022.3222.7322.73805,900
Aug 18, 202322.7022.9322.3222.6122.61847,400
Aug 17, 202323.3823.3822.5022.9322.931,959,200
Aug 16, 202322.4023.8122.2923.3823.382,422,700
Aug 15, 202322.0222.1621.8221.9721.971,020,600
Aug 14, 202322.2322.4222.0722.1322.13980,800
Aug 11, 202322.4622.7222.2122.4422.441,085,200
Aug 10, 202323.0823.1822.4522.6722.671,163,800
Aug 09, 202323.1523.1722.7422.8822.88872,100
Aug 08, 202322.5423.3322.1423.1623.161,692,800
Aug 07, 202323.8023.9022.6822.9622.961,733,700
Aug 04, 202324.0024.1123.3623.7523.75895,400
Aug 03, 202324.0924.6623.8624.1624.16959,200
Aug 02, 202324.1524.6323.7624.2724.271,143,900
Aug 01, 202324.0024.7923.8324.5124.511,522,700
Jul 31, 202324.8425.2724.4624.6724.671,439,600
Jul 28, 202323.0124.9422.9624.8824.883,995,900
Jul 27, 202326.2926.2922.2522.5522.559,766,700
Jul 26, 202324.3335.0024.0129.6129.6116,691,300
Jul 25, 202333.7034.2733.7034.0034.00827,100
Jul 24, 202333.9834.6533.4833.6033.60863,400
Jul 21, 202334.2634.5733.7333.9833.98786,300
Jul 20, 202334.3034.5933.7033.8333.831,433,500
Jul 19, 202333.5935.0933.4234.6734.671,466,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...