MaxLinear, Inc. - MXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.61	18.34	18.34	19.12	18.18	1.69M
January 12, 2026	18.76	18.42	18.42	18.89	18.11	1.06M
January 09, 2026	18.78	19	19	19.17	18.42	1.18M
January 08, 2026	18.43	18.57	18.57	18.61	18	736,300
January 07, 2026	19.25	18.65	18.65	19.29	18.19	1.19M
January 06, 2026	18.25	19.57	19.57	19.61	18.18	1.23M
January 05, 2026	18.9	18.13	18.13	19.16	17.95	1.01M
January 02, 2026	17.83	18.51	18.51	18.53	17.8	765,246
December 31, 2025	17.75	17.43	17.43	17.83	17.41	563,712
December 30, 2025	17.66	17.7	17.7	17.9	17.62	543,434
December 29, 2025	17.49	17.58	17.58	17.74	17.45	588,019
December 26, 2025	17.54	17.73	17.73	17.86	17.39	580,221
December 24, 2025	17.76	17.54	17.54	17.76	17.36	405,620
December 23, 2025	17.94	17.69	17.69	18.18	17.63	740,100
December 22, 2025	18.1	18.05	18.05	18.47	17.83	870,946
December 19, 2025	17.34	17.63	17.63	17.7	17.34	1.71M
December 18, 2025	17.54	17.32	17.32	17.73	17.22	900,100
December 17, 2025	17.21	16.98	16.98	17.5	16.59	1.32M
December 16, 2025	17.08	17.14	17.14	17.38	16.87	1.23M
December 15, 2025	17.81	17.2	17.2	17.82	17.16	1.71M
December 12, 2025	18.35	17.41	17.41	18.43	17.33	1.35M
December 11, 2025	19.31	18.57	18.57	19.43	18.38	1.58M
December 10, 2025	19.45	19.61	19.61	19.64	18.92	1.3M
December 09, 2025	19.34	19.45	19.45	19.63	19.09	1.06M
December 08, 2025	19.05	19.51	19.51	19.63	18.97	1.78M
December 05, 2025	18.47	18.82	18.82	18.91	18.35	1.52M
December 04, 2025	17.67	18.31	18.31	18.68	17.63	2.05M
December 03, 2025	16.68	17.93	17.93	17.98	16.58	1.83M
December 02, 2025	16.38	16.59	16.59	16.72	16.21	3.14M
December 01, 2025	15.29	16.08	16.08	16.24	15.18	1.73M
November 28, 2025	15.63	15.57	15.57	15.87	15.54	861,641
November 26, 2025	15.51	15.44	15.44	16	15.38	1.89M
November 25, 2025	14.88	15.46	15.46	15.5	14.43	1.66M
November 24, 2025	14.44	14.79	14.79	14.97	14.27	1.55M
November 21, 2025	12.9	13.6	13.6	13.82	12.87	1.06M
November 20, 2025	13.89	13.05	13.05	14.1	12.98	803,006
November 19, 2025	13.11	13.41	13.41	13.8	13.02	839,220
November 18, 2025	13.09	13.1	13.1	13.27	12.77	888,500
November 17, 2025	13.58	13.22	13.22	13.89	13.05	1.16M
November 14, 2025	13.3	13.9	13.9	14.08	13.3	813,800
November 13, 2025	14.76	13.78	13.78	14.88	13.73	1.19M
November 12, 2025	15.01	14.88	14.88	15.28	14.77	700,100
November 11, 2025	15	14.8	14.8	15	14.53	666,700
November 10, 2025	15.28	15.14	15.14	15.35	14.95	788,912
November 07, 2025	14.47	14.76	14.76	14.86	14.19	816,950
November 06, 2025	15.27	14.82	14.82	15.48	14.69	808,900
November 05, 2025	14.45	15.17	15.17	15.33	14.2	1.75M
November 04, 2025	15.1	14.32	14.32	15.27	14.29	1.38M
November 03, 2025	15.42	15.62	15.62	15.74	15.19	1.28M
October 31, 2025	15.34	15.15	15.15	15.58	15.11	1.17M
October 30, 2025	15.06	15.25	15.25	15.52	15.03	1.05M
October 29, 2025	15.77	15.21	15.21	16	15.16	1.48M
October 28, 2025	15.89	15.77	15.77	16.08	15.23	1.75M
October 27, 2025	16.01	15.93	15.93	16.57	15.74	2.53M
October 24, 2025	17.47	15.62	15.62	17.47	15.06	5.55M
October 23, 2025	16.66	17.52	17.52	17.78	16.64	1.86M
October 22, 2025	17.98	16.78	16.78	18.4	16.77	2.7M
October 21, 2025	17.54	17.83	17.83	18.12	17.32	2.21M
October 20, 2025	17.05	17.64	17.64	17.75	17.05	887,844
October 17, 2025	17.15	16.97	16.97	17.47	16.8	946,239

MaxLinear, Inc. (MXL) NASDAQ