MaxLinear, Inc.MXLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.05 | $18.09 | $16.92 | $18.02 | 740,479 |
| 1/30/2026 | $18.95 | $19.27 | $16.39 | $17.35 | 3.80M |
| 1/29/2026 | $19.15 | $19.80 | $17.85 | $19.27 | 1.96M |
| 1/28/2026 | $19.24 | $19.65 | $18.85 | $19.14 | 1.30M |
| 1/27/2026 | $18.59 | $19.07 | $18.56 | $18.84 | 746,711 |
| 1/26/2026 | $18.38 | $18.66 | $18.13 | $18.40 | 855,828 |
| 1/23/2026 | $19.34 | $19.34 | $18.20 | $18.41 | 843,400 |
| 1/22/2026 | $20.48 | $20.58 | $19.24 | $19.38 | 956,247 |
| 1/21/2026 | $19.64 | $20.24 | $19.30 | $19.96 | 1.23M |
| 1/20/2026 | $18.71 | $19.63 | $18.40 | $19.37 | 1.17M |
| 1/16/2026 | $19.51 | $20.82 | $19.28 | $19.30 | 1.54M |
| 1/15/2026 | $18.48 | $19.39 | $18.43 | $19.19 | 938,500 |
| 1/14/2026 | $18.14 | $18.66 | $17.90 | $18.08 | 1.01M |
| 1/13/2026 | $18.61 | $19.12 | $18.18 | $18.34 | 1.72M |
| 1/12/2026 | $18.76 | $18.89 | $18.11 | $18.42 | 1.06M |
| 1/9/2026 | $18.78 | $19.17 | $18.42 | $19.00 | 1.18M |
| 1/8/2026 | $18.43 | $18.61 | $18.00 | $18.57 | 736,300 |
| 1/7/2026 | $19.25 | $19.29 | $18.19 | $18.65 | 1.19M |
| 1/6/2026 | $18.25 | $19.61 | $18.18 | $19.57 | 1.23M |
| 1/5/2026 | $18.90 | $19.16 | $17.95 | $18.13 | 1.01M |
| 1/2/2026 | $17.83 | $18.53 | $17.80 | $18.51 | 765,246 |
| 12/31/2025 | $17.75 | $17.83 | $17.41 | $17.43 | 563,712 |
| 12/30/2025 | $17.66 | $17.90 | $17.62 | $17.70 | 543,434 |
| 12/29/2025 | $17.49 | $17.74 | $17.44 | $17.58 | 702,141 |
| 12/26/2025 | $17.54 | $17.86 | $17.39 | $17.73 | 580,221 |
| 12/24/2025 | $17.76 | $17.76 | $17.36 | $17.54 | 405,620 |
| 12/23/2025 | $17.94 | $18.18 | $17.63 | $17.69 | 740,100 |
| 12/22/2025 | $18.10 | $18.47 | $17.83 | $18.05 | 870,946 |
| 12/19/2025 | $17.34 | $17.70 | $17.34 | $17.63 | 1.71M |
| 12/18/2025 | $17.54 | $17.73 | $17.22 | $17.32 | 900,100 |
| 12/17/2025 | $17.21 | $17.50 | $16.59 | $16.98 | 1.32M |
| 12/16/2025 | $17.08 | $17.38 | $16.87 | $17.14 | 1.23M |
| 12/15/2025 | $17.81 | $17.82 | $17.16 | $17.20 | 1.71M |
| 12/12/2025 | $18.35 | $18.43 | $17.33 | $17.41 | 1.35M |
| 12/11/2025 | $19.31 | $19.43 | $18.38 | $18.57 | 1.58M |
| 12/10/2025 | $19.45 | $19.64 | $18.92 | $19.61 | 1.30M |
| 12/9/2025 | $19.34 | $19.63 | $19.09 | $19.45 | 1.06M |
| 12/8/2025 | $19.05 | $19.63 | $18.97 | $19.51 | 1.78M |
| 12/5/2025 | $18.47 | $18.91 | $18.35 | $18.82 | 1.52M |
| 12/4/2025 | $17.67 | $18.68 | $17.63 | $18.31 | 2.05M |
| 12/3/2025 | $16.68 | $17.98 | $16.58 | $17.93 | 1.83M |
| 12/2/2025 | $16.38 | $16.72 | $16.21 | $16.59 | 3.14M |
| 12/1/2025 | $15.29 | $16.24 | $15.18 | $16.08 | 1.73M |
| 11/28/2025 | $15.63 | $15.87 | $15.54 | $15.57 | 861,641 |
| 11/26/2025 | $15.51 | $16.00 | $15.38 | $15.44 | 1.89M |
| 11/25/2025 | $14.88 | $15.50 | $14.43 | $15.46 | 1.66M |
| 11/24/2025 | $14.44 | $14.97 | $14.27 | $14.79 | 1.55M |
| 11/21/2025 | $12.90 | $13.82 | $12.87 | $13.60 | 1.06M |
| 11/20/2025 | $13.89 | $14.10 | $12.98 | $13.05 | 803,006 |
| 11/19/2025 | $13.11 | $13.80 | $13.02 | $13.41 | 839,220 |
| 11/18/2025 | $13.09 | $13.27 | $12.77 | $13.10 | 888,500 |
| 11/17/2025 | $13.58 | $13.89 | $13.05 | $13.22 | 1.16M |
| 11/14/2025 | $13.30 | $14.08 | $13.30 | $13.90 | 813,800 |
| 11/13/2025 | $14.76 | $14.88 | $13.73 | $13.78 | 1.19M |
| 11/12/2025 | $15.01 | $15.28 | $14.77 | $14.88 | 700,312 |
| 11/11/2025 | $15.00 | $15.00 | $14.53 | $14.80 | 666,782 |
| 11/10/2025 | $15.28 | $15.35 | $14.95 | $15.14 | 788,912 |
| 11/7/2025 | $14.47 | $14.86 | $14.19 | $14.76 | 817,000 |
| 11/6/2025 | $15.27 | $15.48 | $14.69 | $14.82 | 808,900 |
| 11/5/2025 | $14.45 | $15.33 | $14.20 | $15.17 | 1.75M |
| 11/4/2025 | $15.10 | $15.27 | $14.29 | $14.32 | 1.38M |