MXL(MXL)
MXL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $97.09 | $101.20 | $91.65 | $96.16 | 3.03M |
| 10/8/2026 | $103.18 | $105.00 | $93.21 | $93.70 | 4.02M |
| 10/7/2026 | $105.38 | $113.13 | $104.56 | $107.36 | 2.79M |
| 10/6/2026 | $108.40 | $110.32 | $106.60 | $109.30 | 2.40M |
| 10/5/2026 | $105.43 | $108.33 | $102.88 | $105.49 | 2.82M |
| 10/2/2026 | $94.46 | $106.54 | $93.70 | $105.93 | 4.79M |
| 10/1/2026 | $91.50 | $95.47 | $90.41 | $92.12 | 2.31M |
| 9/30/2026 | $92.80 | $94.87 | $88.25 | $90.31 | 2.04M |
| 9/29/2026 | $93.00 | $94.96 | $90.00 | $92.72 | 2.96M |
| 9/28/2026 | $92.28 | $93.48 | $86.02 | $90.00 | 3.31M |
| 9/25/2026 | $87.58 | $96.22 | $85.61 | $93.84 | 4.40M |
| 9/24/2026 | $82.14 | $87.35 | $79.69 | $85.31 | 4.25M |
| 9/23/2026 | $86.57 | $87.40 | $81.56 | $84.32 | 2.09M |
| 9/22/2026 | $82.42 | $87.54 | $82.00 | $87.43 | 3.57M |
| 9/21/2026 | $83.53 | $88.98 | $83.10 | $85.98 | 4.09M |
| 9/18/2026 | $76.09 | $81.93 | $75.84 | $81.12 | 4.91M |
| 9/17/2026 | $73.00 | $77.06 | $72.39 | $74.99 | 2.63M |
| 9/16/2026 | $68.40 | $71.71 | $67.52 | $69.51 | 2.82M |
| 9/15/2026 | $66.18 | $68.59 | $64.96 | $67.12 | 1.92M |
| 9/14/2026 | $67.52 | $70.93 | $64.71 | $64.79 | 3.07M |
| 9/11/2026 | $70.96 | $76.24 | $69.42 | $74.57 | 2.64M |
| 9/10/2026 | $68.31 | $70.80 | $66.24 | $69.34 | 2.30M |
| 9/9/2026 | $68.27 | $71.77 | $67.50 | $71.51 | 3.17M |
| 9/8/2026 | $64.59 | $67.58 | $62.88 | $66.50 | 2.29M |
| 9/4/2026 | $60.22 | $62.87 | $59.02 | $62.74 | 1.73M |
| 9/3/2026 | $58.81 | $59.60 | $55.93 | $59.45 | 2.39M |
| 9/2/2026 | $57.29 | $60.32 | $56.53 | $60.10 | 2.01M |
| 9/1/2026 | $58.47 | $58.72 | $56.47 | $57.59 | 2.89M |
| 8/31/2026 | $61.84 | $62.16 | $59.17 | $59.91 | 2.40M |
| 8/28/2026 | $62.45 | $63.71 | $60.90 | $61.73 | 1.36M |
| 8/27/2026 | $66.04 | $66.50 | $63.11 | $63.42 | 1.92M |
| 8/26/2026 | $65.53 | $66.82 | $62.64 | $63.00 | 2.06M |
| 8/25/2026 | $66.62 | $67.24 | $64.29 | $66.36 | 1.50M |
| 8/24/2026 | $63.92 | $64.13 | $61.12 | $62.78 | 1.82M |
| 8/21/2026 | $67.28 | $67.60 | $63.18 | $66.61 | 2.09M |
| 8/20/2026 | $67.21 | $68.65 | $64.76 | $65.28 | 1.93M |
| 8/19/2026 | $74.45 | $76.00 | $66.15 | $66.43 | 2.87M |
| 8/18/2026 | $79.09 | $80.66 | $71.85 | $72.63 | 2.74M |
| 8/17/2026 | $86.67 | $89.00 | $83.74 | $84.76 | 2.84M |
| 8/14/2026 | $76.65 | $85.00 | $76.62 | $84.84 | 3.23M |
| 8/13/2026 | $73.57 | $78.70 | $72.65 | $76.65 | 1.89M |
| 8/12/2026 | $73.28 | $76.36 | $72.53 | $74.33 | 2.02M |
| 8/11/2026 | $70.50 | $70.75 | $68.53 | $69.02 | 944,702 |
| 8/10/2026 | $75.76 | $76.00 | $68.38 | $68.44 | 2.95M |
| 8/7/2026 | $73.00 | $77.12 | $71.49 | $74.98 | 2.01M |
| 8/6/2026 | $65.90 | $72.51 | $64.54 | $70.20 | 2.04M |
| 8/5/2026 | $70.88 | $72.83 | $67.36 | $67.46 | 1.81M |
| 8/4/2026 | $71.85 | $73.82 | $69.85 | $72.72 | 2.93M |
| 8/3/2026 | $62.22 | $69.15 | $60.89 | $67.11 | 3.39M |
| 7/31/2026 | $71.24 | $71.98 | $65.55 | $66.82 | 3.02M |
| 7/30/2026 | $63.30 | $67.20 | $60.66 | $66.92 | 3.95M |
| 7/29/2026 | $60.43 | $61.77 | $56.23 | $57.25 | 3.05M |
| 7/28/2026 | $61.65 | $61.98 | $56.80 | $58.94 | 4.99M |
| 7/27/2026 | $70.61 | $71.48 | $62.16 | $64.86 | 6.93M |
| 7/24/2026 | $83.00 | $87.56 | $68.50 | $71.59 | 10.49M |
| 7/23/2026 | $86.17 | $94.55 | $86.03 | $91.24 | 7.23M |
| 7/22/2026 | $81.57 | $91.80 | $81.57 | $86.80 | 5.09M |
| 7/21/2026 | $80.42 | $86.58 | $79.76 | $86.06 | 3.52M |
| 7/20/2026 | $74.56 | $78.20 | $73.38 | $75.01 | 4.59M |
| 7/17/2026 | $70.98 | $74.54 | $67.58 | $71.84 | 4.85M |
| 7/16/2026 | $82.94 | $84.80 | $73.66 | $74.40 | 3.84M |
| 7/15/2026 | $95.36 | $97.50 | $84.45 | $88.84 | 2.70M |
| 7/14/2026 | $95.00 | $98.49 | $90.01 | $92.59 | 2.00M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
