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 $3,626.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,297.93, while $1000 invested 1 year ago would be worth $4,074.01. This corresponds to total returns of 262.6%, 29.79%, 307.4%, respectively, with annualized returns of 13.74%, 5.35%, 307.4%.

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
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
August 17, 2026	86.67	84.76	84.76	89	83.74	2.83M
August 14, 2026	76.65	84.84	84.84	85	76.62	3.2M
August 13, 2026	73.57	76.65	76.65	78.7	72.65	1.89M
August 12, 2026	73.28	74.33	74.33	76.36	72.53	1.96M
August 11, 2026	70.5	69.02	69.02	70.75	68.53	918,614
August 10, 2026	75.76	68.44	68.44	76	68.38	2.93M
August 07, 2026	73	74.98	74.98	77.12	71.49	2.01M
August 06, 2026	65.9	70.2	70.2	72.51	64.54	2.04M
August 05, 2026	70.88	67.46	67.46	72.83	67.36	1.8M
August 04, 2026	71.85	72.72	72.72	73.82	69.85	2.91M
August 03, 2026	62.22	67.11	67.11	69.15	60.89	3.38M
July 31, 2026	71.24	66.82	66.82	71.98	65.55	3.01M
July 30, 2026	63.3	66.92	66.92	67.2	60.66	3.91M
July 29, 2026	60.43	57.25	57.25	61.77	56.23	2.98M
July 28, 2026	61.65	58.94	58.94	61.98	56.8	4.97M
July 27, 2026	70.61	64.86	64.86	71.48	62.16	6.92M
July 24, 2026	83	71.59	71.59	87.56	68.5	10.44M
July 23, 2026	86.17	91.24	91.24	94.55	86.03	6.79M
July 22, 2026	81.57	86.8	86.8	91.8	81.57	5.05M
July 21, 2026	80.42	86.06	86.06	86.58	79.76	3.49M
July 20, 2026	74.56	75.01	75.01	78.2	73.38	4.57M
July 17, 2026	70.98	71.84	71.84	74.54	67.58	4.84M
July 16, 2026	82.94	74.4	74.4	84.8	73.66	3.82M
July 15, 2026	95.36	88.84	88.84	97.5	84.45	2.69M
July 14, 2026	95	92.59	92.59	98.49	90.01	2M
July 13, 2026	86.64	89.3	89.3	93.78	82.5	2.4M
July 10, 2026	92.31	91.3	91.3	94.78	88.76	1.41M
July 09, 2026	90.68	95.8	95.8	97.25	90.2	2.78M
July 08, 2026	84.6	86.05	86.05	86.41	78.1	3.63M
July 07, 2026	89.91	85.82	85.82	91.99	84.53	2.92M
July 06, 2026	94.47	95.68	95.68	104.34	93	3.12M
July 02, 2026	113.39	93.12	93.12	114.18	90.4	4.93M
July 01, 2026	119.34	112.39	112.39	120.5	111.6	4.26M
June 30, 2026	109.28	128.03	128.03	128.3	103.5	6.23M
June 29, 2026	98.75	108.47	108.47	108.65	94.64	5.5M
June 26, 2026	90.18	96.6	96.6	97	87.13	8.18M
June 25, 2026	88.12	94.47	94.47	97.5	83.01	4M
June 24, 2026	89.27	84.99	84.99	89.99	82.21	2.23M
June 23, 2026	84.92	89.08	89.08	92.75	84.05	2.63M
June 22, 2026	92.5	96.44	96.44	98.99	89.6	3.51M
June 18, 2026	86.33	88.76	88.76	89.15	84.05	4.47M
June 17, 2026	87.3	82.87	82.87	87.62	82.05	2.15M
June 16, 2026	88	84.39	84.39	94.8	84.19	2.44M
June 15, 2026	89.86	88.76	88.76	90.75	86.54	2.61M
June 12, 2026	80.8	84.46	84.46	86.13	79.29	2.84M
June 11, 2026	73.85	81.09	81.09	81.29	73.25	3.01M
June 10, 2026	70.42	71.95	71.95	76.02	70.19	2.93M
June 09, 2026	81.54	72.61	72.61	82.76	67.77	5.84M
June 08, 2026	85.39	79.27	79.27	85.98	77.89	3.71M
June 05, 2026	91.45	80.92	80.92	91.49	79.26	4.46M
June 04, 2026	88.13	94.21	94.21	97.7	85.38	3.56M
June 03, 2026	90.5	91.39	91.39	102	90	5.45M
June 02, 2026	91.71	88.76	88.76	95.57	84.16	7.96M
June 01, 2026	92.29	86.23	86.23	93.51	85.21	5.06M
May 29, 2026	99.24	92.93	92.93	99.86	85.64	8.31M
May 28, 2026	103.47	97.76	97.76	103.47	93.62	3.83M