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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.03	18.47	18.47	18.64	18.03	646,800
February 19, 2026	18.24	18.24	18.24	18.47	17.91	926,500
February 18, 2026	19.9	18.47	18.47	19.9	18.41	958,513
February 17, 2026	19.14	19.82	19.82	20.15	18.56	975,500
February 13, 2026	18.83	19.53	19.53	19.7	18.5	851,120
February 12, 2026	19.74	18.87	18.87	19.78	18.24	1.17M
February 11, 2026	19.24	19.4	19.4	19.6	18.72	989,361
February 10, 2026	19.15	18.86	18.86	19.34	18.77	731,700
February 09, 2026	18.68	19.01	19.01	19.14	18.4	932,142
February 06, 2026	17.55	18.72	18.72	18.82	17.46	1.51M
February 05, 2026	16.89	17.11	17.11	17.58	16.62	1.1M
February 04, 2026	16.79	17.23	17.23	17.47	16.61	1.4M
February 03, 2026	17.87	16.94	16.94	18.27	16.11	1.33M
February 02, 2026	17.05	17.64	17.64	18.09	16.92	1.55M
January 30, 2026	18.95	17.35	17.35	19.27	16.39	3.8M
January 29, 2026	19.15	19.27	19.27	19.8	17.85	1.96M
January 28, 2026	19.24	19.14	19.14	19.65	18.85	1.3M
January 27, 2026	18.59	18.84	18.84	19.07	18.56	746,711
January 26, 2026	18.38	18.4	18.4	18.66	18.13	855,828
January 23, 2026	19.34	18.41	18.41	19.34	18.2	843,400
January 22, 2026	20.48	19.38	19.38	20.58	19.24	956,247
January 21, 2026	19.64	19.96	19.96	20.23	19.34	1.19M
January 20, 2026	18.71	19.37	19.37	19.63	18.4	1.17M
January 16, 2026	19.51	19.3	19.3	20.82	19.28	1.54M
January 15, 2026	18.48	19.19	19.19	19.39	18.43	938,474
January 14, 2026	18.14	18.08	18.08	18.66	17.9	1.01M
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

MaxLinear, Inc. (MXL) NASDAQ