NasdaqGS - Delayed Quote USD

MaxLinear, Inc. (MXL)

62.74 +3.29 (+5.53%)

At close: September 4 at 4:00:01 PM EDT

63.49 +0.75 (+1.20%)

After hours: September 4 at 7:59:32 PM EDT

Trade MXL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	60.22	62.87	59.02	62.74	62.74	1,723,200
Sep 3, 2026	58.81	59.60	55.93	59.45	59.45	2,386,500
Sep 2, 2026	57.29	60.32	56.53	60.10	60.10	2,004,200
Sep 1, 2026	58.47	58.72	56.47	57.59	57.59	2,885,200
Aug 31, 2026	61.84	62.16	59.17	59.91	59.91	2,395,800
Aug 28, 2026	62.45	63.71	60.90	61.73	61.73	1,352,200
Aug 27, 2026	66.04	66.50	63.11	63.42	63.42	1,913,000
Aug 26, 2026	65.53	66.82	62.64	63.00	63.00	2,059,800
Aug 25, 2026	66.62	67.24	64.29	66.36	66.36	1,497,200
Aug 24, 2026	63.92	64.13	61.12	62.78	62.78	1,820,200
Aug 21, 2026	67.28	67.60	63.18	66.61	66.61	2,088,800
Aug 20, 2026	67.21	68.65	64.76	65.28	65.28	1,933,200
Aug 19, 2026	74.45	76.00	66.15	66.43	66.43	2,871,700
Aug 18, 2026	79.09	80.66	71.85	72.63	72.63	2,741,700
Aug 17, 2026	86.67	89.00	83.74	84.76	84.76	2,835,400
Aug 14, 2026	76.65	85.00	76.62	84.84	84.84	3,226,200
Aug 13, 2026	73.57	78.70	72.65	76.65	76.65	1,894,500
Aug 12, 2026	73.28	76.36	72.53	74.33	74.33	2,016,900
Aug 11, 2026	70.50	70.75	68.53	69.02	69.02	944,700
Aug 10, 2026	75.76	76.00	68.38	68.44	68.44	2,945,300
Aug 7, 2026	73.00	77.12	71.49	74.98	74.98	2,014,200
Aug 6, 2026	65.90	72.51	64.54	70.20	70.20	2,043,500
Aug 5, 2026	70.88	72.83	67.36	67.46	67.46	1,805,700
Aug 4, 2026	71.85	73.82	69.85	72.72	72.72	2,931,500
Aug 3, 2026	62.22	69.15	60.89	67.11	67.11	3,385,800
Jul 31, 2026	71.24	71.98	65.55	66.82	66.82	3,023,900
Jul 30, 2026	63.30	67.20	60.66	66.92	66.92	3,948,900
Jul 29, 2026	60.43	61.77	56.23	57.25	57.25	3,054,200
Jul 28, 2026	61.65	61.98	56.80	58.94	58.94	4,991,700
Jul 27, 2026	70.62	71.48	62.16	64.86	64.86	6,922,100
Jul 24, 2026	83.00	87.56	68.50	71.59	71.59	10,493,300
Jul 23, 2026	86.17	94.55	86.03	91.24	91.24	7,228,200
Jul 22, 2026	81.57	91.80	81.57	86.80	86.80	5,094,000
Jul 21, 2026	80.42	86.58	79.76	86.06	86.06	3,520,000
Jul 20, 2026	74.56	78.20	73.38	75.01	75.01	4,586,500
Jul 17, 2026	70.98	74.54	67.58	71.84	71.84	4,845,200
Jul 16, 2026	82.94	84.80	73.66	74.40	74.40	3,835,900
Jul 15, 2026	95.36	97.50	84.45	88.84	88.84	2,698,200
Jul 14, 2026	95.00	98.49	90.01	92.59	92.59	2,000,400
Jul 13, 2026	86.64	93.78	82.50	89.30	89.30	2,410,000
Jul 10, 2026	92.31	94.78	88.76	91.30	91.30	1,416,400
Jul 9, 2026	90.68	97.25	90.20	95.80	95.80	2,789,000
Jul 8, 2026	84.60	86.41	78.10	86.05	86.05	3,638,100
Jul 7, 2026	89.91	91.99	84.53	85.82	85.82	2,933,600
Jul 6, 2026	94.47	104.34	93.00	95.68	95.68	3,130,700
Jul 2, 2026	113.39	114.18	90.40	93.12	93.12	4,935,900
Jul 1, 2026	119.34	120.50	111.60	112.39	112.39	4,317,100
Jun 30, 2026	109.28	128.30	103.50	128.03	128.03	6,302,200
Jun 29, 2026	98.75	108.65	94.64	108.47	108.47	5,512,300
Jun 26, 2026	90.18	97.00	87.13	96.60	96.60	8,189,700
Jun 25, 2026	88.12	97.50	83.01	94.47	94.47	4,005,600
Jun 24, 2026	89.27	89.99	82.21	84.99	84.99	2,243,900
Jun 23, 2026	84.92	92.75	84.05	89.08	89.08	2,642,800
Jun 22, 2026	92.50	98.99	89.60	96.44	96.44	3,522,400
Jun 18, 2026	86.33	89.15	84.05	88.76	88.76	4,484,700
Jun 17, 2026	87.30	87.62	82.05	82.87	82.87	2,161,200
Jun 16, 2026	88.00	94.80	84.19	84.39	84.39	2,448,200
Jun 15, 2026	89.86	90.75	86.54	88.76	88.76	2,617,600
Jun 12, 2026	80.80	86.13	79.29	84.46	84.46	2,839,100
Jun 11, 2026	73.85	81.29	73.25	81.09	81.09	3,045,500
Jun 10, 2026	70.42	76.02	70.19	71.95	71.95	2,953,000
Jun 9, 2026	81.54	82.76	67.77	72.61	72.61	5,850,100
Jun 8, 2026	85.39	85.98	77.89	79.27	79.27	3,720,400
Jun 5, 2026	91.45	91.49	79.26	80.92	80.92	4,498,600
Jun 4, 2026	88.13	97.70	85.38	94.21	94.21	3,566,700
Jun 3, 2026	90.50	102.00	90.00	91.39	91.39	5,511,900
Jun 2, 2026	91.71	95.57	84.16	88.76	88.76	8,019,900
Jun 1, 2026	92.29	93.51	85.21	86.23	86.23	5,078,000
May 29, 2026	99.24	99.86	85.64	92.93	92.93	8,319,100
May 28, 2026	101.60	103.47	93.62	97.76	97.76	3,864,900
May 27, 2026	96.12	101.24	92.07	101.10	101.10	4,429,100
May 26, 2026	106.28	106.28	90.20	96.12	96.12	7,589,700
May 22, 2026	97.86	99.50	88.50	99.16	99.16	4,218,600
May 21, 2026	95.89	102.46	94.00	99.67	99.67	3,063,100
May 20, 2026	97.61	99.41	92.26	96.77	96.77	3,721,900
May 19, 2026	84.78	96.88	82.53	94.86	94.86	4,892,700
May 18, 2026	93.85	94.89	84.52	87.46	87.46	4,241,000
May 15, 2026	82.86	95.85	80.25	92.34	92.34	6,185,500
May 14, 2026	86.50	95.80	84.20	88.78	88.78	4,516,700
May 13, 2026	100.23	104.00	87.14	87.73	87.73	5,752,000
May 12, 2026	98.49	99.98	86.80	91.93	91.93	5,898,500
May 11, 2026	101.38	104.27	96.25	102.27	102.27	4,909,500
May 8, 2026	87.74	101.30	87.55	99.83	99.83	7,816,200
May 7, 2026	80.54	87.70	80.05	82.37	82.37	5,558,400
May 6, 2026	78.19	83.09	76.40	81.23	81.23	4,521,000
May 5, 2026	80.00	85.43	79.76	81.68	81.68	4,001,500
May 4, 2026	77.74	83.82	76.89	78.12	78.12	5,459,700
May 1, 2026	69.43	80.06	68.22	77.18	77.18	8,019,900
Apr 30, 2026	69.52	73.02	66.04	70.75	70.75	8,823,800
Apr 29, 2026	54.74	71.28	54.44	67.52	67.52	17,380,000
Apr 28, 2026	49.91	56.07	49.60	52.01	52.01	5,652,700
Apr 27, 2026	60.94	61.89	50.40	51.65	51.65	11,759,700
Apr 24, 2026	54.00	63.52	53.70	60.32	60.32	29,044,000
Apr 23, 2026	33.70	35.45	32.92	34.25	34.25	5,099,400
Apr 22, 2026	34.00	35.24	32.52	33.89	33.89	4,473,800
Apr 21, 2026	33.52	37.37	32.57	33.70	33.70	9,104,300
Apr 20, 2026	26.50	33.14	26.50	31.73	31.73	8,071,800
Apr 17, 2026	23.99	27.25	23.75	26.27	26.27	4,186,400
Apr 16, 2026	22.21	23.45	22.13	23.35	23.35	1,503,900
Apr 15, 2026	21.45	22.07	21.28	22.01	22.01	1,112,400
Apr 14, 2026	21.50	21.63	20.87	21.56	21.56	1,144,300
Apr 13, 2026	20.62	21.58	20.61	21.31	21.31	1,317,500
Apr 10, 2026	20.08	21.04	19.95	20.69	20.69	1,158,000
Apr 9, 2026	19.21	19.86	19.18	19.84	19.84	916,000
Apr 8, 2026	19.45	19.75	18.88	19.14	19.14	1,673,300
Apr 7, 2026	18.25	18.61	17.93	18.41	18.41	898,300
Apr 6, 2026	17.91	18.47	17.81	18.45	18.45	709,700
Apr 2, 2026	16.97	18.02	16.91	17.98	17.98	619,000
Apr 1, 2026	17.60	18.04	17.37	17.69	17.69	1,023,600
Mar 31, 2026	16.43	17.48	16.22	17.39	17.39	1,431,000
Mar 30, 2026	17.26	17.34	15.86	16.08	16.08	942,000
Mar 27, 2026	16.89	17.25	16.77	17.00	17.00	720,500
Mar 26, 2026	17.48	17.77	17.09	17.16	17.16	787,500
Mar 25, 2026	18.00	18.32	17.70	17.80	17.80	846,300
Mar 24, 2026	16.89	17.90	16.89	17.64	17.64	656,100
Mar 23, 2026	17.07	17.76	16.87	17.14	17.14	876,900
Mar 20, 2026	17.14	17.18	16.24	16.56	16.56	2,145,600
Mar 19, 2026	16.11	17.21	15.87	17.10	17.10	1,048,500
Mar 18, 2026	16.85	16.94	16.38	16.46	16.46	1,087,900
Mar 17, 2026	17.46	17.54	16.72	16.81	16.81	1,229,300
Mar 16, 2026	17.40	17.79	17.32	17.32	17.32	965,300
Mar 13, 2026	16.70	17.20	16.61	16.89	16.89	1,141,900
Mar 12, 2026	16.64	16.66	16.09	16.50	16.50	715,000
Mar 11, 2026	16.21	16.93	16.16	16.90	16.90	889,600
Mar 10, 2026	16.01	16.84	15.88	16.20	16.20	877,500
Mar 9, 2026	15.44	16.03	14.70	15.94	15.94	1,048,300
Mar 6, 2026	15.77	16.33	15.60	15.72	15.72	1,290,500
Mar 5, 2026	16.99	17.14	16.05	16.39	16.39	1,074,100
Mar 4, 2026	17.57	17.83	17.23	17.42	17.42	807,500
Mar 3, 2026	17.14	17.87	16.80	17.29	17.29	1,828,200
Mar 2, 2026	17.00	18.05	17.00	17.99	17.99	960,100
Feb 27, 2026	17.67	17.67	17.22	17.43	17.43	1,510,200
Feb 26, 2026	18.53	18.70	17.77	17.92	17.92	895,400
Feb 25, 2026	18.43	18.77	18.06	18.64	18.64	1,889,100
Feb 24, 2026	17.53	18.56	17.53	18.25	18.25	1,015,500
Feb 23, 2026	18.06	18.28	17.45	17.94	17.94	968,400
Feb 20, 2026	18.03	18.64	18.03	18.47	18.47	646,800
Feb 19, 2026	18.24	18.47	17.91	18.24	18.24	926,500
Feb 18, 2026	19.90	19.90	18.41	18.47	18.47	958,300
Feb 17, 2026	19.14	20.15	18.56	19.82	19.82	975,500
Feb 13, 2026	18.83	19.70	18.50	19.53	19.53	851,100
Feb 12, 2026	19.74	19.78	18.24	18.87	18.87	1,165,700
Feb 11, 2026	19.19	19.61	18.72	19.40	19.40	989,400
Feb 10, 2026	19.15	19.34	18.77	18.86	18.86	731,700
Feb 9, 2026	18.68	19.14	18.40	19.01	19.01	932,100
Feb 6, 2026	17.55	18.82	17.46	18.72	18.72	1,514,900
Feb 5, 2026	16.89	17.58	16.62	17.11	17.11	1,102,200
Feb 4, 2026	16.79	17.47	16.61	17.23	17.23	1,397,200
Feb 3, 2026	17.87	18.27	16.11	16.94	16.94	1,329,700
Feb 2, 2026	17.05	18.09	16.92	17.64	17.64	1,554,700
Jan 30, 2026	18.95	19.27	16.39	17.35	17.35	3,802,600
Jan 29, 2026	19.15	19.80	17.85	19.27	19.27	1,964,700
Jan 28, 2026	19.24	19.65	18.85	19.14	19.14	1,302,000
Jan 27, 2026	18.59	19.07	18.56	18.84	18.84	746,700
Jan 26, 2026	18.38	18.66	18.13	18.40	18.40	855,800
Jan 23, 2026	19.34	19.34	18.20	18.41	18.41	843,400
Jan 22, 2026	20.48	20.58	19.24	19.38	19.38	956,200
Jan 21, 2026	19.64	20.24	19.30	19.96	19.96	1,229,700
Jan 20, 2026	18.71	19.63	18.40	19.37	19.37	1,172,900
Jan 16, 2026	19.51	20.82	19.28	19.30	19.30	1,544,700
Jan 15, 2026	18.48	19.39	18.44	19.19	19.19	938,500
Jan 14, 2026	18.14	18.66	17.90	18.08	18.08	1,009,400
Jan 13, 2026	18.61	19.12	18.19	18.34	18.34	1,716,100
Jan 12, 2026	18.76	18.89	18.11	18.42	18.42	1,060,400
Jan 9, 2026	18.78	19.17	18.42	19.00	19.00	1,183,000
Jan 8, 2026	18.43	18.61	18.00	18.57	18.57	736,300
Jan 7, 2026	19.25	19.29	18.19	18.65	18.65	1,189,400
Jan 6, 2026	18.25	19.62	18.19	19.57	19.57	1,234,300
Jan 5, 2026	18.90	19.16	17.95	18.13	18.13	1,007,100
Jan 2, 2026	17.83	18.53	17.80	18.51	18.51	765,200
Dec 31, 2025	17.75	17.83	17.41	17.43	17.43	563,700
Dec 30, 2025	17.66	17.90	17.62	17.70	17.70	543,400
Dec 29, 2025	17.49	17.74	17.44	17.58	17.58	702,100
Dec 26, 2025	17.54	17.86	17.39	17.73	17.73	580,200
Dec 24, 2025	17.76	17.76	17.36	17.54	17.54	405,600
Dec 23, 2025	17.94	18.18	17.63	17.69	17.69	740,100
Dec 22, 2025	18.10	18.47	17.83	18.05	18.05	870,900
Dec 19, 2025	17.34	17.71	17.34	17.63	17.63	1,705,800
Dec 18, 2025	17.54	17.73	17.22	17.32	17.32	900,100
Dec 17, 2025	17.21	17.50	16.59	16.98	16.98	1,318,900
Dec 16, 2025	17.08	17.38	16.87	17.14	17.14	1,231,000
Dec 15, 2025	17.81	17.82	17.16	17.20	17.20	1,707,700
Dec 12, 2025	18.35	18.43	17.33	17.41	17.41	1,347,500
Dec 11, 2025	19.31	19.43	18.38	18.57	18.57	1,582,900
Dec 10, 2025	19.45	19.64	18.92	19.61	19.61	1,298,700
Dec 9, 2025	19.34	19.63	19.09	19.45	19.45	1,058,300
Dec 8, 2025	19.05	19.63	18.97	19.51	19.51	1,783,700
Dec 5, 2025	18.47	18.91	18.35	18.82	18.82	1,518,400
Dec 4, 2025	17.67	18.68	17.63	18.31	18.31	2,046,800
Dec 3, 2025	16.68	17.98	16.58	17.93	17.93	1,830,900
Dec 2, 2025	16.38	16.72	16.21	16.59	16.59	3,137,200
Dec 1, 2025	15.29	16.24	15.18	16.08	16.08	1,728,900
Nov 28, 2025	15.63	15.87	15.54	15.57	15.57	861,600
Nov 26, 2025	15.51	16.00	15.38	15.44	15.44	1,894,600
Nov 25, 2025	14.88	15.50	14.43	15.46	15.46	1,656,100
Nov 24, 2025	14.44	14.97	14.27	14.79	14.79	1,549,200
Nov 21, 2025	12.90	13.82	12.87	13.60	13.60	1,059,000
Nov 20, 2025	13.89	14.10	12.98	13.05	13.05	803,000
Nov 19, 2025	13.11	13.80	13.02	13.41	13.41	839,200
Nov 18, 2025	13.09	13.27	12.77	13.10	13.10	888,500
Nov 17, 2025	13.58	13.89	13.05	13.22	13.22	1,159,600
Nov 14, 2025	13.30	14.08	13.30	13.90	13.90	813,800
Nov 13, 2025	14.76	14.88	13.73	13.78	13.78	1,186,600
Nov 12, 2025	15.01	15.28	14.77	14.88	14.88	700,100
Nov 11, 2025	15.00	15.00	14.53	14.80	14.80	666,700
Nov 10, 2025	15.28	15.35	14.95	15.14	15.14	788,900
Nov 7, 2025	14.47	14.86	14.19	14.76	14.76	817,000
Nov 6, 2025	15.27	15.48	14.69	14.82	14.82	808,900
Nov 5, 2025	14.45	15.33	14.20	15.17	15.17	1,745,800
Nov 4, 2025	15.10	15.27	14.29	14.32	14.32	1,382,900
Nov 3, 2025	15.42	15.74	15.19	15.62	15.62	1,284,900
Oct 31, 2025	15.34	15.58	15.11	15.15	15.15	1,166,600
Oct 30, 2025	15.06	15.52	15.03	15.25	15.25	1,053,700
Oct 29, 2025	15.77	16.00	15.16	15.21	15.21	1,475,900
Oct 28, 2025	15.89	16.08	15.23	15.77	15.77	1,752,200
Oct 27, 2025	16.01	16.57	15.74	15.93	15.93	2,529,300
Oct 24, 2025	17.47	17.47	15.06	15.62	15.62	5,552,000
Oct 23, 2025	16.64	17.78	16.64	17.52	17.52	2,032,200
Oct 22, 2025	17.98	18.40	16.77	16.78	16.78	2,699,000
Oct 21, 2025	17.54	18.12	17.32	17.83	17.83	2,207,500
Oct 20, 2025	17.05	17.75	17.05	17.64	17.64	887,800
Oct 17, 2025	17.15	17.47	16.80	16.97	16.97	945,900
Oct 16, 2025	17.77	17.80	17.17	17.47	17.47	996,900
Oct 15, 2025	17.32	17.48	16.66	17.40	17.40	1,691,400
Oct 14, 2025	15.22	17.83	15.07	16.88	16.88	2,253,200
Oct 13, 2025	15.29	16.09	14.95	15.76	15.76	1,079,900
Oct 10, 2025	15.95	16.05	14.25	14.33	14.33	1,743,400
Oct 9, 2025	16.19	16.28	15.70	15.96	15.96	554,300
Oct 8, 2025	15.64	16.30	15.58	16.23	16.23	681,200
Oct 7, 2025	16.79	16.85	15.34	15.59	15.59	1,200,300
Oct 6, 2025	16.95	17.08	16.46	16.52	16.52	1,190,100
Oct 3, 2025	16.41	16.72	16.31	16.45	16.45	875,500
Oct 2, 2025	17.00	17.12	16.16	16.20	16.20	1,542,300
Oct 1, 2025	15.92	16.38	15.64	16.36	16.36	1,171,200
Sep 30, 2025	15.91	16.12	15.60	16.08	16.08	1,244,100
Sep 29, 2025	16.33	16.37	15.88	15.95	15.95	826,100
Sep 26, 2025	16.05	16.21	15.76	16.09	16.09	733,200
Sep 25, 2025	15.83	16.29	15.41	15.96	15.96	805,900
Sep 24, 2025	16.58	16.58	15.98	16.08	16.08	702,900
Sep 23, 2025	17.18	17.18	16.38	16.53	16.53	898,400
Sep 22, 2025	16.19	17.19	16.17	17.11	17.11	1,377,100
Sep 19, 2025	16.66	16.70	16.16	16.19	16.19	1,514,800
Sep 18, 2025	16.88	16.94	16.53	16.70	16.70	805,300
Sep 17, 2025	16.04	16.19	15.61	16.16	16.16	1,160,800
Sep 16, 2025	16.73	16.78	16.00	16.20	16.20	1,212,000
Sep 15, 2025	15.76	17.04	15.75	16.60	16.60	1,435,000
Sep 12, 2025	16.12	16.13	15.61	15.75	15.75	1,034,500
Sep 11, 2025	16.00	16.16	15.51	16.04	16.04	1,268,900
Sep 10, 2025	16.14	16.50	15.73	15.78	15.78	770,600
Sep 9, 2025	15.91	16.53	15.86	16.08	16.08	1,025,200
Sep 8, 2025	15.82	15.93	15.52	15.86	15.86	1,434,400
Sep 5, 2025	15.81	16.02	15.40	15.63	15.63	969,300

MTSI

AOSL

ALGM

SMTC

POWI

DIOD

CRUS

LSCC

SITM

SWKS

Mobilize your Website

View Site in Mobile | Classic

Share by: