MaxLinear, Inc. (MXL) NASDAQ

Currency In USD

MXL Historical Return

If you invested $1000 in MaxLinear, Inc. (MXL) 10 years ago, it would be worth $2,848.58 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.74, while $1000 invested 1 year ago would be worth $4,080.41. This corresponds to total returns of 184.86%, -11.43%, 308.04%, respectively, with annualized returns of 11.03%, -2.4%, 308.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MXL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	59.33	59.95	59.95	63.23	57.22	3.15M
November 10, 2026	54	53.83	53.83	55.93	51.75	2.21M
November 09, 2026	50.14	55.91	55.91	56.58	49	2.57M
November 06, 2026	48.97	49.18	49.18	49.69	45.86	3.21M
November 05, 2026	52.18	44.31	44.31	52.57	44.12	7.93M
November 04, 2026	61.34	56.85	56.85	63.74	55.13	4.04M
November 03, 2026	63.86	63.97	63.97	66.87	62.51	2.34M
November 02, 2026	68.27	61.33	61.33	68.55	60.87	2.89M
October 30, 2026	63.94	67.47	67.47	67.92	63.94	2.72M
October 29, 2026	73.14	71.61	71.61	74	69.52	2.7M
October 28, 2026	77.01	75.14	75.14	77.03	72.31	4.27M
October 27, 2026	68.08	74.67	74.67	74.88	67.8	4.14M
October 26, 2026	63.88	66.47	66.47	68.8	61.42	3.53M
October 23, 2026	64.18	63.46	63.46	66.16	58.44	7.12M
October 22, 2026	71.02	65.28	65.28	71.6	63.49	5.09M
October 21, 2026	76.31	75.79	75.79	77.65	73.58	3.18M
October 20, 2026	74.63	73.51	73.51	77.05	71.13	2.38M
October 19, 2026	76.4	77.11	77.11	80.95	74.9	4.04M
October 16, 2026	74.58	71.32	71.32	74.77	70.34	2.35M
October 15, 2026	74.25	78.18	78.18	78.49	70.1	5.09M
October 14, 2026	84.48	78.82	78.82	86.11	78.15	3.07M
October 13, 2026	84.75	88.64	88.64	88.93	81.61	2.54M
October 12, 2026	93.47	88.99	88.99	93.53	87.87	2.9M
October 09, 2026	97.09	96.16	96.16	101.2	91.65	2.89M
October 08, 2026	103.18	93.7	93.7	105	93.21	4.01M
October 07, 2026	105.38	107.36	107.36	113.13	104.56	2.79M
October 06, 2026	108.4	109.3	109.3	110.32	106.6	2.35M
October 05, 2026	105.43	105.49	105.49	108.33	102.88	2.67M
October 02, 2026	94.46	105.93	105.93	106.54	93.7	4.76M
October 01, 2026	91.5	92.12	92.12	95.47	90.41	2.17M
September 30, 2026	92.8	90.31	90.31	94.87	88.25	1.99M
September 29, 2026	93	92.72	92.72	94.96	90	2.95M
September 28, 2026	92.28	90	90	93.48	86.02	3.28M
September 25, 2026	87.58	93.84	93.84	96.22	85.61	4.11M
September 24, 2026	82.14	85.31	85.31	87.35	79.69	4.06M
September 23, 2026	86.57	84.32	84.32	87.4	81.56	2.06M
September 22, 2026	82.42	87.43	87.43	87.54	82	3.54M
September 21, 2026	83.53	85.98	85.98	88.98	83.1	4M
September 18, 2026	76.09	81.12	81.12	81.93	75.84	4.87M
September 17, 2026	73	74.99	74.99	77.06	72.39	2.59M
September 16, 2026	68.4	69.51	69.51	71.71	67.52	2.81M
September 15, 2026	66.18	67.12	67.12	68.59	64.96	1.91M
September 11, 2026	70.96	74.57	74.57	76.24	69.42	2.52M
September 10, 2026	68.31	69.34	69.34	70.8	66.24	2.27M
September 09, 2026	68.27	71.51	71.51	71.77	67.5	3.16M
September 08, 2026	64.59	66.5	66.5	67.58	62.88	2.24M
September 04, 2026	60.22	62.74	62.74	62.87	59.02	1.69M
September 03, 2026	58.81	59.45	59.45	59.6	55.93	2.31M
September 02, 2026	57.29	60.1	60.1	60.32	56.53	1.75M
September 01, 2026	58.47	57.59	57.59	58.72	56.47	2.87M
August 31, 2026	61.84	59.91	59.91	62.16	59.17	2.38M
August 28, 2026	62.45	61.73	61.73	63.71	60.9	1.35M
August 27, 2026	66.04	63.42	63.42	66.5	63.11	1.81M
August 26, 2026	65.53	63	63	66.82	62.64	2.02M
August 25, 2026	66.62	66.36	66.36	67.24	64.29	1.49M
August 24, 2026	63.92	62.78	62.78	64.13	61.12	1.82M
August 21, 2026	67.28	66.61	66.61	67.6	63.18	2.09M
August 20, 2026	67.21	65.28	65.28	68.65	64.76	1.93M
August 19, 2026	74.45	66.43	66.43	76	66.15	2.86M
August 18, 2026	79.09	72.63	72.63	80.66	71.85	2.73M