NasdaqGS - Nasdaq Real Time Price USD

MaxLinear, Inc. (MXL)

12.05
-0.38
(-3.06%)
At close: 4:00:00 PM EDT
11.80
-0.25
(-2.07%)
After hours: 4:14:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202512.0112.2211.8412.0512.05835,600
May 16, 202512.6912.7612.2212.4312.43817,700
May 15, 202512.5712.7512.3612.6912.69761,000
May 14, 202512.9713.0112.5312.7912.79895,100
May 13, 202512.3713.0512.3712.8312.831,392,300
May 12, 202512.2512.7712.2112.2412.241,459,300
May 9, 202511.4311.5211.1111.3611.36644,700
May 8, 202511.2311.3710.8911.2211.22963,100
May 7, 202510.6810.9910.4110.9210.92913,400
May 6, 202510.1610.7510.1610.5710.571,120,400
May 5, 202510.5310.7310.1910.6310.631,776,600
May 2, 202510.3610.7510.2610.6910.691,402,100
May 1, 202510.3010.3810.0710.1010.101,625,500
Apr 30, 20259.7910.059.539.999.991,249,400
Apr 29, 20259.9310.209.8910.0510.051,354,300
Apr 28, 202510.0610.509.7510.1510.151,610,800
Apr 25, 20259.6310.219.5410.1410.142,402,500
Apr 24, 202510.0010.139.079.659.654,482,400
Apr 23, 202511.1011.7110.9611.0111.012,410,300
Apr 22, 202510.1210.4210.0510.4110.411,532,200
Apr 21, 20259.909.969.549.919.911,001,200
Apr 17, 20259.9810.269.9410.2210.22880,100
Apr 16, 202510.0010.349.6810.1510.151,215,600
Apr 15, 20259.8410.579.7610.4310.431,013,500
Apr 14, 202510.2310.409.809.909.901,402,300
Apr 11, 20259.8010.019.489.849.841,493,200
Apr 10, 202510.7510.789.8810.0910.091,372,200
Apr 9, 20259.2611.629.1511.2511.251,904,900
Apr 8, 202510.0110.248.819.159.151,591,700
Apr 7, 20258.6210.288.359.479.472,334,900
Apr 4, 20259.539.888.589.319.312,826,800
Apr 3, 202511.2211.4210.1810.2110.212,414,300
Apr 2, 202511.3312.3011.3112.1912.191,152,500
Apr 1, 202510.7411.6910.5011.6511.651,853,900
Mar 31, 202510.5710.8810.2110.8610.861,304,900
Mar 28, 202511.7111.9110.8610.9910.991,534,000
Mar 27, 202512.5512.7011.8411.9411.941,201,900
Mar 26, 202513.0513.2812.6212.7412.74717,900
Mar 25, 202513.2713.4013.1113.2013.20740,000
Mar 24, 202513.0713.5013.0713.3213.32879,600
Mar 21, 202512.6112.8212.4012.7012.702,241,200
Mar 20, 202512.7713.1512.6412.9712.97797,300
Mar 19, 202512.7913.3112.7213.0213.02957,100
Mar 18, 202513.0913.1812.6712.8312.83806,500
Mar 17, 202512.5513.3212.4513.2313.231,226,400
Mar 14, 202512.8112.9312.5512.6812.681,293,100
Mar 13, 202512.6812.7712.2412.4112.41974,200
Mar 12, 202512.4112.8612.2512.6712.671,264,800
Mar 11, 202511.6812.1611.3911.9411.941,596,300
Mar 10, 202512.2112.4811.5111.7011.701,621,100
Mar 7, 202512.2812.8412.0112.6312.631,504,500
Mar 6, 202512.6212.9912.1712.2512.252,345,000
Mar 5, 202513.2813.5112.7413.3213.322,166,300
Mar 4, 202513.5013.6612.8413.2613.264,986,400
Mar 3, 202515.0415.0413.5513.7013.701,964,200
Feb 28, 202514.4014.8413.9414.6114.612,839,800
Feb 27, 202516.0316.1814.4414.4614.462,041,100
Feb 26, 202514.5015.6514.5015.5515.553,866,800
Feb 25, 202515.7415.7714.2514.2514.252,336,800
Feb 24, 202516.6016.6915.4815.7515.752,126,500
Feb 21, 202517.5117.6016.5616.6016.60820,800
Feb 20, 202517.0917.2316.8717.1917.19904,900
Feb 19, 202516.7917.4316.7917.0317.03985,600
Feb 18, 202516.3717.1016.3716.8316.83887,500
Feb 14, 202516.4216.4415.9516.2116.21825,700
Feb 13, 202515.8116.6815.7516.4316.431,285,200
Feb 12, 202516.2116.3815.5915.7815.782,641,200
Feb 11, 202516.3617.1316.2116.6516.651,128,900
Feb 10, 202516.5417.1316.5016.5816.581,253,600
Feb 7, 202517.9117.9116.1416.4616.462,894,800
Feb 6, 202518.6918.6917.6917.8417.841,964,000
Feb 5, 202518.4818.9217.5018.8418.841,593,200
Feb 4, 202517.8618.8517.6818.5018.503,160,400
Feb 3, 202517.0017.8516.8617.8217.823,608,700
Jan 31, 202517.6818.2116.9117.8617.864,336,400
Jan 30, 202519.7420.3016.6117.4717.477,671,300
Jan 29, 202520.7022.2120.5021.7921.794,395,200
Jan 28, 202519.5920.7718.8220.4720.472,484,000
Jan 27, 202521.7021.9718.7519.0419.043,429,200
Jan 24, 202523.8324.1723.1523.1723.172,269,000
Jan 23, 202523.8924.5423.6524.0024.001,964,400
Jan 22, 202525.0225.7324.2124.2324.231,410,100
Jan 21, 202524.3325.4523.8224.9224.922,212,600
Jan 17, 202523.0524.1122.7624.0524.051,355,400
Jan 16, 202522.6422.8721.8022.6122.611,442,500
Jan 15, 202521.3922.6621.3922.3122.312,369,300
Jan 14, 202521.9422.2920.2320.7020.701,720,100
Jan 13, 202520.0221.4719.5521.4421.441,430,600
Jan 10, 202519.8320.7019.5720.6320.631,323,300
Jan 8, 202519.5720.7218.7320.5420.541,822,700
Jan 7, 202520.6621.2419.8619.9319.931,198,900
Jan 6, 202521.2821.6620.3420.4720.471,572,900
Jan 3, 202519.6920.6719.5320.6120.61903,400
Jan 2, 202519.9820.3519.3519.5719.57661,100
Dec 31, 202420.5120.6919.7419.7819.781,036,600
Dec 30, 202420.1020.4919.5320.4220.421,421,100
Dec 27, 202420.9521.0420.1020.5020.50668,100
Dec 26, 202419.5121.0619.5121.0121.01872,500
Dec 24, 202419.9120.3219.6020.2920.29397,800
Dec 23, 202419.2619.9319.1919.7819.78707,300
Dec 20, 202418.8619.8318.8119.0719.072,563,900
Dec 19, 202419.6619.7718.6419.1919.191,329,000
Dec 18, 202419.6920.7718.8619.4019.401,789,300
Dec 17, 202420.4820.5019.0819.5519.551,579,300
Dec 16, 202420.7321.0019.8320.9020.901,672,600
Dec 13, 202419.8221.7819.6520.6820.682,194,400
Dec 12, 202418.1619.8317.9519.5919.591,178,600
Dec 11, 202418.2719.2818.1318.6118.611,402,300
Dec 10, 202419.4119.5717.7118.0018.001,557,200
Dec 9, 202419.2620.3019.0719.4319.431,337,400
Dec 6, 202419.0119.4218.5419.2619.261,566,100
Dec 5, 202419.4119.9018.3818.6618.662,560,500
Dec 4, 202418.6320.4118.3219.3219.325,035,400
Dec 3, 202416.2717.8415.9417.4017.402,074,300
Dec 2, 202415.1116.1815.1016.1716.17935,900
Nov 29, 202414.8415.3414.6415.1315.13569,800
Nov 27, 202414.9815.1014.3014.5514.55839,000
Nov 26, 202415.9016.0214.5914.9414.941,299,900
Nov 25, 202415.7716.2715.5515.8715.871,149,100
Nov 22, 202415.7315.9615.2515.5415.54972,400
Nov 21, 202414.8016.2014.7315.7415.741,028,300
Nov 20, 202414.4614.7014.1914.6914.69463,200
Nov 19, 202413.9214.5613.8514.4914.49706,300
Nov 18, 202414.2314.5313.8514.0714.07673,000
Nov 15, 202414.8114.8714.1914.3014.30793,800
Nov 14, 202414.9315.3414.6614.8614.86671,600
Nov 13, 202415.5515.8614.8014.8814.88816,000
Nov 12, 202415.8616.1415.4815.6215.62825,600
Nov 11, 202416.1616.2115.6116.0116.011,280,300
Nov 8, 202414.6416.2714.6416.0416.042,676,600
Nov 7, 202414.9615.5014.7814.7914.791,376,900
Nov 6, 202413.8314.9013.4814.7514.751,543,300
Nov 5, 202413.1713.3912.9713.3513.351,550,400
Nov 4, 202413.3914.0813.1113.1513.151,836,400
Nov 1, 202413.0013.5712.9213.4713.471,742,800
Oct 31, 202414.4414.4612.8612.9712.973,397,600
Oct 30, 202414.7315.1114.5714.6414.642,200,500
Oct 29, 202415.6615.6614.9715.0615.062,002,000
Oct 28, 202414.7315.7814.4415.6415.642,922,100
Oct 25, 202415.2615.4714.5114.8514.851,695,500
Oct 24, 202417.0017.1014.9315.0915.094,863,200
Oct 23, 202414.4815.0414.2014.8714.871,996,300
Oct 22, 202414.0014.5613.8814.5014.501,395,400
Oct 21, 202414.0614.3213.9014.2414.241,458,500
Oct 18, 202414.3614.6013.8614.1514.151,256,000
Oct 17, 202414.3014.5014.0314.2014.201,320,900
Oct 16, 202414.2214.4913.8913.9213.921,129,000
Oct 15, 202414.5814.9013.8613.9013.901,057,400
Oct 14, 202414.2914.9914.0714.5814.58969,500
Oct 11, 202413.2614.3413.2614.2414.24918,200
Oct 10, 202413.2313.4713.0013.4213.42839,900
Oct 9, 202413.7213.8713.5313.5713.57599,200
Oct 8, 202413.2613.6812.8913.6613.661,154,400
Oct 7, 202413.2513.6513.2313.3613.36461,300
Oct 4, 202413.8813.9813.3413.4213.42652,000
Oct 3, 202413.2713.6413.0413.4213.42744,000
Oct 2, 202412.7013.5212.3613.4413.442,311,500
Oct 1, 202413.9414.2012.5612.7312.731,912,700
Sep 30, 202415.0115.1914.3114.4814.481,042,900
Sep 27, 202415.3915.6415.0715.2015.20764,100
Sep 26, 202415.4715.6615.0215.3015.301,174,200
Sep 25, 202414.7815.2214.5814.8614.86895,400
Sep 24, 202414.4415.0014.4014.9114.91805,500
Sep 23, 202414.0214.3113.6414.3114.31799,500
Sep 20, 202414.2814.2813.7713.9313.931,964,800
Sep 19, 202414.7714.8114.2814.4214.42656,800
Sep 18, 202414.1814.8414.0614.0914.09604,500
Sep 17, 202414.7814.8714.0814.2214.22592,300
Sep 16, 202414.2414.8014.0214.5514.55995,600
Sep 13, 202414.2314.7914.2314.3414.34883,500
Sep 12, 202414.1114.7013.9614.0014.00736,700
Sep 11, 202413.5614.1613.1414.1614.16939,500
Sep 10, 202413.3913.5913.0613.4513.45777,000
Sep 9, 202413.2213.5512.9613.3313.33968,200
Sep 6, 202414.0214.0713.0813.1313.131,070,700
Sep 5, 202414.1814.4113.7714.0814.08967,900
Sep 4, 202413.7214.8613.2114.3914.391,744,400
Sep 3, 202414.7115.2613.3813.6913.692,357,200
Aug 30, 202413.9915.2513.9215.1815.182,463,600
Aug 29, 202412.1313.8212.0513.7913.793,165,800
Aug 28, 202411.8212.0011.4811.9311.93876,000
Aug 27, 202412.0612.0611.6711.8311.83639,100
Aug 26, 202412.8012.8012.1012.1312.13766,600
Aug 23, 202412.3412.9512.2212.7612.76966,300
Aug 22, 202412.7912.8112.2912.3212.32567,500
Aug 21, 202412.6212.8112.4412.7912.79597,300
Aug 20, 202412.8112.9812.4012.4912.49618,700
Aug 19, 202412.5112.8012.2012.7912.79681,900
Aug 16, 202412.4512.7112.3212.5512.55776,200
Aug 15, 202411.5512.6311.4612.5512.551,645,200
Aug 14, 202412.0912.0911.1711.1711.171,123,900
Aug 13, 202411.7512.0211.5511.9511.95727,300
Aug 12, 202411.4511.8411.3611.6811.68937,900
Aug 9, 202411.8111.8911.4211.4811.48599,500
Aug 8, 202411.3311.8211.2611.7911.79740,200
Aug 7, 202411.8712.0111.0811.1011.10891,200
Aug 6, 202411.6411.8911.2711.5111.511,252,800
Aug 5, 202411.4412.1611.3311.6011.601,384,300
Aug 2, 202412.8113.1012.4012.4712.471,763,200
Aug 1, 202413.9514.4213.3213.4613.461,368,900
Jul 31, 202413.7914.1713.3214.1414.142,052,300
Jul 30, 202413.8013.8512.8012.9012.901,486,900
Jul 29, 202412.8514.0412.8513.7713.773,404,300
Jul 26, 202414.2814.2812.4812.7812.784,269,000
Jul 25, 202416.0216.6614.0014.0214.027,732,600
Jul 24, 202423.1423.2621.0822.2922.294,008,800
Jul 23, 202424.6424.9723.2823.4923.491,097,000
Jul 22, 202424.1225.1623.6625.0625.06941,100
Jul 19, 202424.4124.4123.7523.9323.93619,400
Jul 18, 202425.7526.1324.1424.4424.441,036,200
Jul 17, 202425.0526.5924.9125.3825.381,704,400
Jul 16, 202424.3924.8224.0024.7224.72922,400
Jul 15, 202422.8024.3522.7524.1424.14804,200
Jul 12, 202422.6323.2122.4722.6022.60621,300
Jul 11, 202423.0023.0022.0822.2522.25817,500
Jul 10, 202422.4922.8522.3022.7322.73545,800
Jul 9, 202422.7022.7021.9822.1922.19551,900
Jul 8, 202422.0922.8921.9522.7422.74660,700
Jul 5, 202421.5022.0421.0121.8821.88590,400
Jul 3, 202421.6921.8221.1021.5021.50307,800
Jul 2, 202421.3721.9921.3721.5321.53623,300
Jul 1, 202420.1521.3320.0421.2821.28788,900
Jun 28, 202420.3720.5819.8320.1420.141,381,400
Jun 27, 202420.5320.6320.0120.0320.03522,400
Jun 26, 202420.4320.5320.1420.4420.44655,000
Jun 25, 202420.3620.6119.9620.5620.56689,900
Jun 24, 202420.0120.9019.8520.3320.33848,700
Jun 21, 202419.1020.1719.0620.1620.162,669,400
Jun 20, 202418.8819.2318.5219.0319.03739,800
Jun 18, 202418.5018.8518.2718.8318.83624,800
Jun 17, 202418.1218.4517.8818.4418.44658,400
Jun 14, 202417.8218.2217.5118.1618.16616,200
Jun 13, 202418.2718.3317.8818.1418.14426,100
Jun 12, 202418.0018.4317.5118.1618.16683,200
Jun 11, 202416.8617.2616.4917.2517.25451,000
Jun 10, 202416.8517.1616.6217.0217.02419,100
Jun 7, 202417.2417.2716.8717.2117.21398,600
Jun 6, 202416.7717.3116.7117.3017.30411,100
Jun 5, 202416.4717.0416.3516.9516.95487,000
Jun 4, 202417.0317.2016.2016.3016.30643,900
Jun 3, 202418.1918.1917.2217.3717.37398,900
May 31, 202418.0618.2917.5017.7717.77582,800
May 30, 202418.2718.3917.6617.9217.92483,000
May 29, 202418.3518.5918.0218.0318.03305,600
May 28, 202418.7018.9318.5518.8418.84382,800
May 24, 202418.3318.5518.1418.4318.43418,900
May 23, 202419.1919.3117.9718.1218.12464,100
May 22, 202418.7819.0918.5218.8118.81438,400
May 21, 202419.0119.1218.4918.6318.63489,300
May 20, 202419.4119.7319.2519.3219.32339,400

Related Tickers

AOSL Alpha and Omega Semiconductor Limited
22.61
-2.29%
 
DIOD Diodes Incorporated
47.74
-1.81%
 
POWI Power Integrations, Inc.
52.58
-2.58%
 
LASR nLIGHT, Inc.
12.65
-0.16%
 
MTSI MACOM Technology Solutions Holdings, Inc.
122.53
-0.75%
 
SMTC Semtech Corporation
40.14
-0.69%
 
VSH Vishay Intertechnology, Inc.
15.01
-1.70%
 
SIMO Silicon Motion Technology Corporation
64.15
+1.49%
 
CEVA CEVA, Inc.
20.90
-1.55%
 
MX Magnachip Semiconductor Corporation
4.1000
-0.97%