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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.77	17.47	17.47	17.8	17.17	996,953
October 15, 2025	17.49	17.4	17.4	17.49	16.66	1.65M
October 14, 2025	15.22	16.88	16.88	17.83	15.07	2.25M
October 13, 2025	15.29	15.76	15.76	16.09	14.95	1.08M
October 10, 2025	15.95	14.33	14.33	16.05	14.26	1.44M
October 09, 2025	16.19	15.96	15.96	16.28	15.7	554,300
October 08, 2025	15.64	16.23	16.23	16.3	15.58	681,400
October 07, 2025	16.79	15.59	15.59	16.85	15.34	1.2M
October 06, 2025	16.95	16.52	16.52	17.08	16.46	1.19M
October 03, 2025	16.41	16.45	16.45	16.72	16.31	875,500
October 02, 2025	17	16.2	16.2	17.12	16.16	1.54M
October 01, 2025	15.92	16.36	16.36	16.38	15.64	1.17M
September 30, 2025	15.91	16.08	16.08	16.12	15.6	1.24M
September 29, 2025	16.33	15.95	15.95	16.37	15.88	826,100
September 26, 2025	16.05	16.09	16.09	16.21	15.76	733,286
September 25, 2025	15.83	15.96	15.96	16.29	15.41	805,900
September 24, 2025	16.58	16.08	16.08	16.58	15.98	702,948
September 23, 2025	17.18	16.53	16.53	17.18	16.38	898,422
September 22, 2025	16.19	17.11	17.11	17.19	16.17	1.38M
September 19, 2025	16.66	16.19	16.19	16.7	16.16	572,900
September 18, 2025	16.88	16.7	16.7	16.94	16.53	805,300
September 17, 2025	16.04	16.16	16.16	16.19	15.61	1.16M
September 16, 2025	16.73	16.2	16.2	16.78	16	1.21M
September 15, 2025	15.76	16.6	16.6	17.04	15.75	1.44M
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

MaxLinear, Inc. (MXL) NASDAQ