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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	16.12	15.75	15.75	16.13	15.61	1.03M
September 11, 2025	16	16.04	16.04	16.16	15.51	1.27M
September 10, 2025	16.14	15.78	15.78	16.5	15.73	770,627
September 09, 2025	15.91	16.08	16.08	16.53	15.86	1.03M
September 08, 2025	15.82	15.86	15.86	15.93	15.52	1.43M
September 05, 2025	15.81	15.63	15.63	16.02	15.4	969,300
September 04, 2025	15.06	15.55	15.55	15.62	15.04	1.21M
September 03, 2025	15.63	15.23	15.23	15.87	15.04	1.1M
September 02, 2025	15.14	15.62	15.62	15.67	15.09	1.13M
August 29, 2025	16.5	15.72	15.72	16.54	15.64	1.03M
August 28, 2025	16.7	16.76	16.76	16.99	16.48	1.98M
August 27, 2025	17.14	16.74	16.74	17.15	16.68	1.42M
August 26, 2025	16.69	17.22	17.22	17.43	16.58	2.86M
August 25, 2025	16.33	16.63	16.63	17.08	16.25	2.09M
August 22, 2025	15.27	16.35	16.35	16.43	15.07	2.27M
August 21, 2025	14.13	15.15	15.15	15.17	14.13	1.17M
August 20, 2025	14.33	14.27	14.27	14.48	13.91	1.75M
August 19, 2025	15.39	14.36	14.36	15.39	14.31	1.48M
August 18, 2025	15.31	15.42	15.42	15.47	15.21	764,278
August 15, 2025	15.49	15.29	15.29	15.49	14.98	1.25M
August 14, 2025	15.62	15.54	15.54	15.73	15.26	706,400
August 13, 2025	16.09	15.98	15.98	16.23	15.63	1.14M
August 12, 2025	15.23	15.97	15.97	16.1	15.18	1.29M
August 11, 2025	15.13	15.07	15.07	15.36	15	1.16M
August 08, 2025	15.35	15.13	15.13	15.54	15.02	1.81M
August 07, 2025	15.4	15.31	15.31	15.41	14.98	928,592
August 06, 2025	15.06	15.2	15.2	15.27	14.85	1.34M
August 05, 2025	15.41	15.12	15.12	15.41	14.72	1.49M
August 04, 2025	15.35	15.25	15.25	15.53	14.96	2.35M
August 01, 2025	15.3	15.21	15.21	15.66	14.96	1.93M
July 31, 2025	16.85	15.82	15.82	16.98	15.64	1.62M
July 30, 2025	17.67	16.99	16.99	17.67	16.64	1.46M
July 29, 2025	16.98	17.31	17.31	17.57	16.52	2.2M
July 28, 2025	16.56	16.74	16.74	16.79	15.98	2.21M
July 25, 2025	17.3	16.36	16.36	17.31	15.94	2.78M
July 24, 2025	19.8	17.25	17.25	20	16.71	11.12M
July 23, 2025	15.31	15.32	15.32	15.68	15.14	2.07M
July 22, 2025	15.82	15.44	15.44	15.82	14.88	1.55M
July 21, 2025	16.46	15.92	15.92	16.64	15.8	1.03M
July 18, 2025	16.05	16.2	16.2	16.5	15.93	1.35M
July 17, 2025	14.71	15.59	15.59	16.02	14.71	1.63M
July 16, 2025	14.39	14.58	14.58	14.7	14.03	955,031
July 15, 2025	15.22	14.4	14.4	15.35	14.4	1.25M
July 14, 2025	14.9	14.96	14.96	15.07	14.23	641,639
July 11, 2025	14.86	14.94	14.94	15.14	14.76	462,561
July 10, 2025	15.03	15.13	15.13	15.4	14.76	753,900
July 09, 2025	14.84	14.91	14.91	15.26	14.78	1.05M
July 08, 2025	14.47	14.91	14.91	14.92	14.26	812,600
July 07, 2025	14.5	14.32	14.32	14.61	14.24	753,000
July 03, 2025	14.73	14.79	14.79	14.96	14.58	507,528
July 02, 2025	14.19	14.57	14.57	14.71	14.12	720,117
July 01, 2025	14.05	14.2	14.2	14.36	13.86	812,700
June 30, 2025	14.23	14.21	14.21	14.44	14.1	800,400
June 27, 2025	14.37	14.14	14.14	14.37	14	2.72M
June 26, 2025	13.73	14.32	14.32	14.39	13.57	1.01M
June 25, 2025	13.75	13.71	13.71	13.75	13.32	649,560
June 24, 2025	13.31	13.6	13.6	13.75	13.25	643,126
June 23, 2025	13.07	13.09	13.09	13.28	12.73	694,700
June 20, 2025	13.27	13.17	13.17	13.39	12.87	1.25M
June 18, 2025	12.87	13.11	13.11	13.22	12.8	1.33M

MaxLinear, Inc. (MXL) NASDAQ