Maxlinear Inc (MXL)
NASDAQ:MXL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
20.08
21.04
19.95
20.69
20.69
+4.28%
1,157,959
1.06
Apr 09, 2026
19.21
19.86
19.18
19.84
19.84
+3.66%
916,053
0.84
Apr 08, 2026
19.45
19.75
18.88
19.14
19.14
+3.97%
1,673,270
1.54
Apr 07, 2026
18.25
18.61
17.93
18.41
18.41
-0.22%
898,331
0.83
Apr 06, 2026
17.91
18.47
17.81
18.45
18.45
+2.61%
709,783
0.65
Apr 03, 2026
16.97
18.02
16.91
17.98
17.98
0.00%
0
0.00
Apr 02, 2026
16.97
18.02
16.91
17.98
17.98
+1.64%
619,142
0.56
Apr 01, 2026
17.60
18.04
17.37
17.69
17.69
+1.73%
1,023,585
0.92
Mar 31, 2026
16.43
17.48
16.22
17.39
17.39
+8.15%
1,430,995
1.32
Mar 30, 2026
17.26
17.34
15.86
16.08
16.08
-5.41%
941,970
0.87
Mar 27, 2026
16.89
17.25
16.77
17.00
17.00
-0.93%
720,542
0.67
Mar 26, 2026
17.48
17.77
17.09
17.16
17.16
-3.60%
787,491
0.73
Mar 25, 2026
18.00
18.32
17.70
17.80
17.80
+0.91%
846,266
0.79
Mar 24, 2026
16.89
17.90
16.89
17.64
17.64
+2.92%
643,938
0.61
Mar 23, 2026
17.07
17.76
16.87
17.14
17.14
+3.50%
876,903
0.83
Mar 20, 2026
17.14
17.18
16.24
16.56
16.56
-3.16%
2,145,539
2.08
Mar 19, 2026
16.11
17.21
15.87
17.10
17.10
+3.89%
1,005,365
0.98
Mar 18, 2026
16.85
16.94
16.38
16.46
16.46
-2.08%
1,087,934
1.05
Mar 17, 2026
17.46
17.54
16.72
16.81
16.81
-2.94%
1,229,318
1.19
Mar 16, 2026
17.40
17.79
17.32
17.32
17.32
+2.55%
965,324
0.93
Mar 13, 2026
16.70
17.20
16.61
16.89
16.89
+2.36%
1,141,912
1.10
Mar 12, 2026
16.64
16.66
16.09
16.50
16.50
-2.37%
715,031
0.68
Mar 11, 2026
16.21
16.93
16.16
16.90
16.90
+4.32%
889,634
0.84
Mar 10, 2026
16.01
16.84
15.88
16.20
16.20
+1.63%
877,545
0.82
Mar 09, 2026
15.44
16.03
14.70
15.94
15.94
+1.40%
1,048,338
0.97
Mar 06, 2026
15.77
16.33
15.60
15.72
15.72
-4.09%
1,290,463
1.20
Mar 05, 2026
16.99
17.14
16.05
16.39
16.39
-5.91%
1,074,135
0.99
Mar 04, 2026
17.57
17.83
17.23
17.42
17.42
+0.75%
807,607
0.73
Mar 03, 2026
17.14
17.87
16.80
17.29
17.29
-3.89%
1,828,223
1.66
Mar 02, 2026
17.00
18.05
17.00
17.99
17.99
+3.21%
960,149
0.86
Feb 27, 2026
17.67
17.67
17.22
17.43
17.43
-2.73%
1,510,250
1.32
Feb 26, 2026
18.53
18.70
17.77
17.92
17.92
-3.86%
895,483
0.77
Feb 25, 2026
18.43
18.77
18.06
18.64
18.64
+2.14%
1,889,148
1.66
Feb 24, 2026
17.53
18.56
17.53
18.25
18.25
+1.73%
1,015,700
0.90
Feb 23, 2026
18.06
18.28
17.45
17.94
17.94
-2.87%
968,560
0.85
Feb 20, 2026
18.03
18.64
18.03
18.47
18.47
+1.26%
646,798
0.56
Feb 19, 2026
18.24
18.47
17.91
18.24
18.24
-1.25%
926,468
0.80
Feb 18, 2026
19.90
19.90
18.41
18.47
18.47
-6.81%
958,513
0.82
Feb 17, 2026
19.14
20.15
18.56
19.82
19.82
+1.48%
975,457
0.84
Feb 16, 2026
18.83
19.70
18.50
19.53
19.53
0.00%
0
0.00
Feb 13, 2026
18.83
19.70
18.50
19.53
19.53
+3.50%
851,120
0.72
Feb 12, 2026
19.74
19.78
18.24
18.87
18.87
-2.73%
1,165,776
0.99
Feb 11, 2026
19.19
19.61
18.72
19.40
19.40
+2.05%
989,361
0.84
Feb 10, 2026
19.15
19.34
18.77
18.86
18.86
-0.79%
731,680
0.62
Feb 09, 2026
18.68
19.14
18.40
19.01
19.01
+1.55%
932,142
0.79
Feb 06, 2026
17.55
18.82
17.46
18.72
18.72
+9.41%
1,514,897
1.30
Feb 05, 2026
16.89
17.58
16.62
17.11
17.11
-0.70%
1,102,236
0.95
Feb 04, 2026
16.79
17.47
16.61
17.23
17.23
+1.71%
1,397,217
1.22
Feb 03, 2026
17.87
18.27
16.11
16.94
16.94
-3.97%
1,329,783
1.16
Feb 02, 2026
17.05
18.09
16.92
17.64
17.64
+1.67%
1,554,675
1.36
Rows: