MaxLinear, Inc. (MXL) NASDAQ

87.73

-4.2(-4.57%)

Updated at May 13 04:00PM

Currency In USD

MXL Historical Return

If you invested $1000 in MaxLinear, Inc. (MXL) 10 years ago, it would be worth $4,747.96 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,680.47, while $1000 invested 1 year ago would be worth $6,812.94. This corresponds to total returns of 374.8%, 168.05%, 581.29%, respectively, with annualized returns of 16.85%, 21.79%, 581.29%.

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
May 13, 2026	100.23	87.73	87.73	104	87.14	5.72M
May 12, 2026	98.49	91.93	91.93	99.98	86.8	5.88M
May 11, 2026	101.38	102.27	102.27	104.27	96.25	4.88M
May 08, 2026	87.74	99.83	99.83	101.3	87.55	7.74M
May 07, 2026	80.54	82.37	82.37	87.7	80.05	5.53M
May 06, 2026	78.19	81.23	81.23	83.09	76.4	4.49M
May 05, 2026	80	81.68	81.68	85.43	79.76	3.96M
May 04, 2026	77.74	78.12	78.12	83.82	76.89	5.44M
May 01, 2026	69.43	77.18	77.18	80.06	68.22	7.99M
April 30, 2026	69.52	70.75	70.75	73.02	66.04	8.78M
April 29, 2026	54.74	67.52	67.52	71.28	54.44	17.28M
April 28, 2026	49.91	52.01	52.01	56.07	49.6	5.6M
April 27, 2026	60.94	51.65	51.65	61.89	50.4	11.71M
April 24, 2026	54	60.32	60.32	63.52	53.7	28.79M
April 23, 2026	33.7	34.25	34.25	35.45	32.92	4.69M
April 22, 2026	34	33.89	33.89	35.24	32.52	4.46M
April 21, 2026	33.52	33.7	33.7	37.37	32.57	9.06M
April 20, 2026	26.5	31.73	31.73	33.14	26.5	8.05M
April 17, 2026	23.99	26.27	26.27	27.25	23.75	4.18M
April 16, 2026	22.21	23.35	23.35	23.45	22.13	1.5M
April 15, 2026	21.45	22.01	22.01	22.07	21.28	1.11M
April 14, 2026	21.5	21.56	21.56	21.63	20.87	1.14M
April 13, 2026	20.62	21.31	21.31	21.58	20.61	1.32M
April 10, 2026	20.08	20.69	20.69	21.04	19.95	1.16M
April 09, 2026	19.21	19.84	19.84	19.86	19.18	915,993
April 08, 2026	19.45	19.14	19.14	19.75	18.88	1.67M
April 07, 2026	18.25	18.41	18.41	18.61	17.93	898,331
April 06, 2026	17.91	18.45	18.45	18.47	17.81	709,673
April 02, 2026	16.97	17.98	17.98	18.02	16.91	618,905
April 01, 2026	17.6	17.69	17.69	18.04	17.37	1.02M
March 31, 2026	16.43	17.39	17.39	17.48	16.22	1.43M
March 30, 2026	17.26	16.08	16.08	17.34	15.86	919,395
March 27, 2026	16.89	17	17	17.25	16.77	714,655
March 26, 2026	17.48	17.16	17.16	17.77	17.09	787,491
March 25, 2026	18	17.8	17.8	18.32	17.7	846,261
March 24, 2026	16.89	17.64	17.64	17.9	16.89	636,713
March 23, 2026	17.07	17.14	17.14	17.76	16.87	876,526
March 20, 2026	17.14	16.56	16.56	17.18	16.24	2.1M
March 19, 2026	16.11	17.1	17.1	17.21	15.87	1.01M
March 18, 2026	16.85	16.46	16.46	16.94	16.38	1.09M
March 17, 2026	17.46	16.81	16.81	17.54	16.72	1.23M
March 16, 2026	17.4	17.32	17.32	17.79	17.32	965,323
March 13, 2026	16.7	16.89	16.89	17.2	16.61	1.14M
March 12, 2026	16.64	16.5	16.5	16.66	16.09	714,424
March 11, 2026	16.21	16.9	16.9	16.93	16.16	889,634
March 10, 2026	16.01	16.2	16.2	16.84	15.88	870,232
March 09, 2026	15.44	15.94	15.94	16.03	14.7	1.05M
March 06, 2026	15.77	15.72	15.72	16.33	15.6	1.29M
March 05, 2026	16.99	16.39	16.39	17.14	16.05	1.07M
March 04, 2026	17.57	17.42	17.42	17.83	17.23	776,849
March 03, 2026	17.14	17.29	17.29	17.87	16.8	1.78M
March 02, 2026	17	17.99	17.99	18.05	17	960,149
February 27, 2026	17.67	17.43	17.43	17.67	17.22	1.51M
February 26, 2026	18.53	17.92	17.92	18.7	17.77	895,483
February 25, 2026	18.43	18.64	18.64	18.77	18.06	1.89M
February 24, 2026	17.53	18.25	18.25	18.56	17.53	1.02M
February 23, 2026	18.06	17.94	17.94	18.28	17.45	968,560
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