NasdaqGS - Nasdaq Real Time Price USD

MaxLinear, Inc. (MXL)

20.79 -0.14 (-0.67%)
As of 1:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.94 21.75 19.93 20.79 20.79 1,023,273
Apr 24, 2024 21.01 21.59 20.19 20.93 20.93 2,071,700
Apr 23, 2024 19.85 20.94 19.85 20.78 20.78 801,800
Apr 22, 2024 19.77 20.05 19.49 19.82 19.82 651,500
Apr 19, 2024 20.03 20.39 19.57 19.65 19.65 744,400
Apr 18, 2024 20.39 20.90 20.11 20.27 20.27 586,300
Apr 17, 2024 21.65 21.70 20.50 20.56 20.56 683,300
Apr 16, 2024 21.39 21.47 20.51 21.42 21.42 876,200
Apr 15, 2024 22.67 22.89 21.46 21.63 21.63 663,100
Apr 12, 2024 22.03 22.29 21.89 22.05 22.05 516,600
Apr 11, 2024 22.43 22.54 21.92 22.42 22.42 585,800
Apr 10, 2024 22.52 22.86 21.97 22.14 22.14 726,900
Apr 9, 2024 23.65 24.33 23.33 23.37 23.37 1,129,000
Apr 8, 2024 23.25 24.42 22.86 23.22 23.22 1,216,300
Apr 5, 2024 22.46 24.16 22.22 22.61 22.61 1,724,300
Apr 4, 2024 22.91 24.99 22.63 22.70 22.70 2,474,100
Apr 3, 2024 19.95 21.92 19.46 21.65 21.65 1,971,200
Apr 2, 2024 18.78 20.50 18.76 20.35 20.35 1,792,100
Apr 1, 2024 18.75 19.19 18.72 19.03 19.03 598,700
Mar 28, 2024 18.63 18.89 18.49 18.67 18.67 478,200
Mar 27, 2024 18.22 18.59 17.97 18.51 18.51 432,300
Mar 26, 2024 18.41 18.51 17.89 17.95 17.95 532,700
Mar 25, 2024 17.86 18.27 17.84 18.16 18.16 396,700
Mar 22, 2024 18.37 18.43 18.02 18.10 18.10 449,300
Mar 21, 2024 18.56 19.09 18.40 18.42 18.42 641,400
Mar 20, 2024 17.75 18.45 17.45 18.24 18.24 645,500
Mar 19, 2024 17.22 17.88 16.91 17.82 17.82 777,600
Mar 18, 2024 17.98 18.06 17.46 17.53 17.53 548,400
Mar 15, 2024 17.66 18.06 17.54 17.75 17.75 1,352,500
Mar 14, 2024 18.58 18.62 17.66 17.91 17.91 629,700
Mar 13, 2024 19.36 19.50 18.54 18.70 18.70 538,200
Mar 12, 2024 20.73 20.73 19.60 19.65 19.65 467,900
Mar 11, 2024 20.68 21.17 20.42 20.59 20.59 529,700
Mar 8, 2024 21.37 21.62 20.70 20.97 20.97 541,600
Mar 7, 2024 20.62 21.19 20.54 21.12 21.12 543,600
Mar 6, 2024 20.46 20.68 20.05 20.29 20.29 483,400
Mar 5, 2024 20.00 20.55 19.88 20.03 20.03 493,800
Mar 4, 2024 20.53 20.60 19.97 20.30 20.30 423,600
Mar 1, 2024 19.57 20.63 19.43 20.30 20.30 640,800
Feb 29, 2024 19.19 19.55 19.11 19.44 19.44 1,034,200
Feb 28, 2024 18.33 19.05 18.21 18.85 18.85 572,000
Feb 27, 2024 18.72 18.94 18.50 18.66 18.66 620,200
Feb 26, 2024 18.57 18.88 18.33 18.46 18.46 826,800
Feb 23, 2024 18.70 18.85 18.45 18.53 18.53 480,100
Feb 22, 2024 19.62 19.84 18.70 18.76 18.76 982,000
Feb 21, 2024 18.84 19.21 18.62 19.21 19.21 555,800
Feb 20, 2024 19.06 19.27 18.88 19.15 19.15 508,900
Feb 16, 2024 19.67 20.05 19.24 19.57 19.57 619,100
Feb 15, 2024 19.31 20.03 19.25 19.87 19.87 565,300
Feb 14, 2024 18.97 19.32 18.80 19.12 19.12 500,400
Feb 13, 2024 19.31 19.75 18.40 18.60 18.60 802,600
Feb 12, 2024 19.19 20.36 19.14 20.23 20.23 1,024,400
Feb 9, 2024 18.43 19.29 18.32 19.04 19.04 662,200
Feb 8, 2024 17.74 18.48 17.59 18.27 18.27 525,600
Feb 7, 2024 17.41 17.86 16.91 17.64 17.64 884,100
Feb 6, 2024 17.84 17.97 17.09 17.27 17.27 897,600
Feb 5, 2024 17.74 18.06 16.96 17.81 17.81 1,017,200
Feb 2, 2024 18.29 18.78 17.57 17.77 17.77 1,093,600
Feb 1, 2024 18.95 19.50 17.74 18.52 18.52 2,787,000
Jan 31, 2024 21.25 21.71 20.78 20.82 20.82 913,400
Jan 30, 2024 22.22 22.33 21.47 21.51 21.51 887,200
Jan 29, 2024 22.06 22.30 21.72 22.28 22.28 554,900
Jan 26, 2024 22.93 23.03 22.09 22.14 22.14 422,100
Jan 25, 2024 23.94 24.05 23.03 23.12 23.12 671,400
Jan 24, 2024 23.63 23.77 23.25 23.42 23.42 440,400
Jan 23, 2024 23.35 23.56 22.94 23.40 23.40 559,500
Jan 22, 2024 22.53 23.21 22.48 23.07 23.07 632,700
Jan 19, 2024 21.76 22.25 21.36 22.15 22.15 640,700
Jan 18, 2024 21.26 21.54 21.12 21.48 21.48 695,400
Jan 17, 2024 20.76 20.76 20.27 20.69 20.69 632,800
Jan 16, 2024 21.25 21.89 20.82 21.13 21.13 490,100
Jan 12, 2024 21.77 21.95 21.14 21.25 21.25 364,000
Jan 11, 2024 21.78 22.04 21.24 21.45 21.45 501,900
Jan 10, 2024 21.91 21.99 21.39 21.89 21.89 386,400
Jan 9, 2024 22.00 22.27 21.93 22.00 22.00 423,800
Jan 8, 2024 21.84 22.61 21.81 22.44 22.44 494,600
Jan 5, 2024 21.45 21.83 21.34 21.69 21.69 506,300
Jan 4, 2024 21.47 21.83 21.26 21.46 21.46 541,600
Jan 3, 2024 22.12 22.22 21.45 21.81 21.81 1,017,600
Jan 2, 2024 23.38 23.60 22.80 22.99 22.99 482,400
Dec 29, 2023 24.40 24.49 23.64 23.77 23.77 490,700
Dec 28, 2023 24.86 24.92 24.31 24.46 24.46 454,900
Dec 27, 2023 24.77 25.14 24.42 24.92 24.92 652,500
Dec 26, 2023 23.99 24.81 23.90 24.72 24.72 555,400
Dec 22, 2023 23.26 23.95 23.00 23.90 23.90 678,600
Dec 21, 2023 22.64 23.21 22.64 23.13 23.13 460,000
Dec 20, 2023 22.31 23.04 22.12 22.14 22.14 734,500
Dec 19, 2023 21.96 22.53 21.95 22.39 22.39 540,800
Dec 18, 2023 21.87 21.95 21.00 21.92 21.92 757,500
Dec 15, 2023 22.26 22.56 21.61 21.80 21.80 5,493,900
Dec 14, 2023 20.75 22.09 20.74 22.02 22.02 1,589,300
Dec 13, 2023 19.57 20.60 19.55 20.51 20.51 777,800
Dec 12, 2023 19.85 19.89 19.56 19.68 19.68 428,000
Dec 11, 2023 19.45 19.99 19.36 19.84 19.84 521,300
Dec 8, 2023 19.27 19.60 19.12 19.39 19.39 533,800
Dec 7, 2023 19.15 19.39 18.95 19.35 19.35 573,800
Dec 6, 2023 19.20 19.50 18.91 19.01 19.01 604,400
Dec 5, 2023 19.05 19.18 18.68 18.87 18.87 494,600
Dec 4, 2023 18.95 19.28 18.74 19.25 19.25 600,200
Dec 1, 2023 18.68 19.00 18.35 18.99 18.99 636,900
Nov 30, 2023 18.69 18.79 18.26 18.73 18.73 785,500
Nov 29, 2023 18.45 18.94 18.43 18.69 18.69 804,100
Nov 28, 2023 17.75 18.15 17.56 18.10 18.10 615,100
Nov 27, 2023 17.91 18.23 17.65 17.83 17.83 585,000
Nov 24, 2023 17.83 18.14 17.76 18.05 18.05 264,100
Nov 22, 2023 17.81 18.20 17.80 17.94 17.94 590,600
Nov 21, 2023 18.21 18.21 17.51 17.71 17.71 435,200
Nov 20, 2023 17.49 18.49 17.49 18.45 18.45 945,100
Nov 17, 2023 17.73 17.75 17.44 17.60 17.60 744,200
Nov 16, 2023 17.76 17.98 17.46 17.57 17.57 1,050,900
Nov 15, 2023 17.18 18.45 17.08 17.95 17.95 995,600
Nov 14, 2023 17.19 17.42 16.94 17.07 17.07 1,004,500
Nov 13, 2023 16.52 16.68 16.15 16.48 16.48 635,600
Nov 10, 2023 16.23 16.74 15.98 16.65 16.65 1,036,800
Nov 9, 2023 17.06 17.10 15.95 16.00 16.00 866,600
Nov 8, 2023 16.83 17.04 16.65 16.90 16.90 950,800
Nov 7, 2023 16.49 17.06 16.34 16.81 16.81 1,132,600
Nov 6, 2023 17.04 17.13 16.45 16.62 16.62 1,735,000
Nov 3, 2023 16.00 17.15 15.94 17.04 17.04 1,432,100
Nov 2, 2023 15.70 15.76 15.08 15.67 15.67 1,090,400
Nov 1, 2023 15.14 15.33 14.90 15.28 15.28 875,700
Oct 31, 2023 15.03 15.31 14.41 15.20 15.20 921,800
Oct 30, 2023 14.89 15.21 14.59 14.97 14.97 1,345,300
Oct 27, 2023 14.50 14.93 14.24 14.92 14.92 1,888,400
Oct 26, 2023 14.10 15.35 13.43 14.36 14.36 3,407,500
Oct 25, 2023 19.44 19.44 18.31 18.40 18.40 877,800
Oct 24, 2023 19.65 20.21 19.26 19.47 19.47 670,900
Oct 23, 2023 19.95 20.15 19.55 19.55 19.55 643,200
Oct 20, 2023 20.59 20.62 19.97 20.09 20.09 708,700
Oct 19, 2023 21.15 21.37 20.45 20.52 20.52 725,600
Oct 18, 2023 21.37 21.72 21.21 21.40 21.40 546,200
Oct 17, 2023 21.00 21.88 20.83 21.73 21.73 656,800
Oct 16, 2023 21.27 21.63 21.19 21.38 21.38 674,700
Oct 13, 2023 22.31 22.46 21.06 21.08 21.08 521,600
Oct 12, 2023 22.26 22.69 22.09 22.31 22.31 480,800
Oct 11, 2023 22.26 22.59 22.04 22.28 22.28 475,400
Oct 10, 2023 21.62 22.34 21.57 22.26 22.26 502,500
Oct 9, 2023 21.72 21.73 21.31 21.62 21.62 282,700
Oct 6, 2023 21.30 21.97 21.06 21.81 21.81 494,600
Oct 5, 2023 21.78 21.89 21.12 21.37 21.37 550,000
Oct 4, 2023 21.75 22.03 21.59 21.78 21.78 314,200
Oct 3, 2023 21.95 22.22 21.52 21.75 21.75 409,100
Oct 2, 2023 22.25 22.55 21.78 22.01 22.01 514,500
Sep 29, 2023 22.75 22.77 22.18 22.25 22.25 415,400
Sep 28, 2023 22.20 22.81 22.06 22.45 22.45 529,700
Sep 27, 2023 22.04 22.61 21.95 22.13 22.13 701,800
Sep 26, 2023 21.79 22.01 21.68 21.80 21.80 486,400
Sep 25, 2023 21.36 22.14 21.34 21.87 21.87 434,200
Sep 22, 2023 21.57 21.79 21.46 21.58 21.58 533,700
Sep 21, 2023 21.54 21.73 21.33 21.41 21.41 731,100
Sep 20, 2023 21.83 22.09 21.66 21.71 21.71 559,100
Sep 19, 2023 21.62 21.70 21.17 21.63 21.63 705,500
Sep 18, 2023 21.50 22.03 21.42 21.70 21.70 757,200
Sep 15, 2023 22.79 22.79 21.40 21.53 21.53 2,890,600
Sep 14, 2023 22.74 22.90 22.44 22.83 22.83 507,800
Sep 13, 2023 22.81 22.91 22.42 22.47 22.47 546,100
Sep 12, 2023 22.50 23.01 22.42 22.67 22.67 429,900
Sep 11, 2023 23.10 23.50 22.50 22.65 22.65 431,200
Sep 8, 2023 23.18 23.28 22.82 22.98 22.98 457,200
Sep 7, 2023 23.55 23.55 22.91 23.11 23.11 786,200
Sep 6, 2023 24.05 24.36 23.73 24.03 24.03 720,800
Sep 5, 2023 23.85 24.10 23.47 23.94 23.94 775,400
Sep 1, 2023 23.73 24.16 23.61 24.09 24.09 831,100
Aug 31, 2023 22.93 23.69 22.93 23.50 23.50 1,300,700
Aug 30, 2023 22.87 23.24 22.57 23.02 23.02 729,400
Aug 29, 2023 22.00 22.90 21.86 22.90 22.90 1,514,000
Aug 28, 2023 22.16 22.54 22.07 22.19 22.19 508,600
Aug 25, 2023 22.34 22.52 21.65 22.02 22.02 931,600
Aug 24, 2023 23.30 23.30 22.21 22.23 22.23 735,700
Aug 23, 2023 22.52 23.30 22.52 23.19 23.19 1,200,700
Aug 22, 2023 22.98 23.16 22.41 22.47 22.47 935,200
Aug 21, 2023 22.50 22.90 22.32 22.73 22.73 805,900
Aug 18, 2023 22.70 22.93 22.32 22.61 22.61 847,400
Aug 17, 2023 23.38 23.38 22.50 22.93 22.93 1,959,200
Aug 16, 2023 22.40 23.81 22.29 23.38 23.38 2,422,700
Aug 15, 2023 22.02 22.16 21.82 21.97 21.97 1,020,600
Aug 14, 2023 22.23 22.42 22.07 22.13 22.13 980,800
Aug 11, 2023 22.46 22.72 22.21 22.44 22.44 1,085,200
Aug 10, 2023 23.08 23.18 22.45 22.67 22.67 1,163,800
Aug 9, 2023 23.15 23.17 22.74 22.88 22.88 872,100
Aug 8, 2023 22.54 23.33 22.14 23.16 23.16 1,692,800
Aug 7, 2023 23.80 23.90 22.68 22.96 22.96 1,733,700
Aug 4, 2023 24.00 24.11 23.36 23.75 23.75 895,400
Aug 3, 2023 24.09 24.66 23.86 24.16 24.16 959,200
Aug 2, 2023 24.15 24.63 23.76 24.27 24.27 1,143,900
Aug 1, 2023 24.00 24.79 23.83 24.51 24.51 1,522,700
Jul 31, 2023 24.84 25.27 24.46 24.67 24.67 1,439,600
Jul 28, 2023 23.01 24.94 22.96 24.88 24.88 3,995,900
Jul 27, 2023 26.29 26.29 22.25 22.55 22.55 9,766,700
Jul 26, 2023 24.33 35.00 24.01 29.61 29.61 16,691,300
Jul 25, 2023 33.70 34.27 33.70 34.00 34.00 827,100
Jul 24, 2023 33.98 34.65 33.48 33.60 33.60 863,400
Jul 21, 2023 34.26 34.57 33.73 33.98 33.98 786,300
Jul 20, 2023 34.30 34.59 33.70 33.83 33.83 1,433,500
Jul 19, 2023 33.59 35.09 33.42 34.67 34.67 1,466,200
Jul 18, 2023 32.74 33.55 32.52 33.51 33.51 729,600
Jul 17, 2023 32.36 33.05 32.00 32.85 32.85 493,600
Jul 14, 2023 33.40 33.48 32.19 32.30 32.30 462,900
Jul 13, 2023 33.47 33.75 33.25 33.56 33.56 640,100
Jul 12, 2023 32.47 33.41 32.34 33.27 33.27 673,100
Jul 11, 2023 31.66 31.90 31.12 31.84 31.84 511,300
Jul 10, 2023 30.68 31.47 30.68 31.43 31.43 430,900
Jul 7, 2023 30.08 30.84 29.98 30.64 30.64 475,100
Jul 6, 2023 30.25 30.46 29.31 29.97 29.97 472,200
Jul 5, 2023 31.88 31.88 30.83 30.83 30.83 755,700
Jul 3, 2023 31.68 32.22 31.15 32.03 32.03 471,400
Jun 30, 2023 31.55 32.23 31.46 31.56 31.56 825,300
Jun 29, 2023 29.40 31.31 29.38 31.27 31.27 1,033,100
Jun 28, 2023 29.19 29.77 29.07 29.38 29.38 1,055,000
Jun 27, 2023 28.50 29.76 27.73 29.75 29.75 993,100
Jun 26, 2023 29.02 29.39 28.35 28.45 28.45 1,022,200
Jun 23, 2023 29.13 29.30 28.63 28.94 28.94 859,900
Jun 22, 2023 30.13 30.40 29.67 29.76 29.76 673,000
Jun 21, 2023 31.07 31.34 29.74 30.45 30.45 966,400
Jun 20, 2023 30.43 31.55 30.12 31.42 31.42 657,100
Jun 16, 2023 30.98 30.98 30.13 30.64 30.64 1,542,400
Jun 15, 2023 29.69 30.50 29.64 30.39 30.39 456,800
Jun 14, 2023 30.47 30.74 29.90 30.17 30.17 507,000
Jun 13, 2023 30.60 31.00 30.24 30.66 30.66 536,700
Jun 12, 2023 29.63 30.62 29.63 30.19 30.19 758,700
Jun 9, 2023 29.00 29.50 28.70 29.13 29.13 899,600
Jun 8, 2023 28.93 29.24 28.41 28.66 28.66 638,800
Jun 7, 2023 27.91 29.29 27.78 28.96 28.96 833,800
Jun 6, 2023 27.52 28.17 27.32 27.74 27.74 825,400
Jun 5, 2023 28.43 28.51 27.29 27.68 27.68 940,800
Jun 2, 2023 29.00 29.25 28.21 28.83 28.83 705,400
Jun 1, 2023 29.21 29.29 28.35 28.53 28.53 1,138,700
May 31, 2023 29.11 29.72 28.91 29.21 29.21 1,275,000
May 30, 2023 30.35 30.69 29.35 29.60 29.60 655,700
May 26, 2023 28.76 30.35 28.73 29.72 29.72 855,000
May 25, 2023 27.55 28.72 27.55 28.47 28.47 629,500
May 24, 2023 27.81 28.20 26.96 27.39 27.39 825,900
May 23, 2023 28.82 29.52 28.42 28.46 28.46 576,100
May 22, 2023 28.33 29.38 28.19 29.07 29.07 932,800
May 19, 2023 28.08 29.06 27.66 28.56 28.56 1,639,100
May 18, 2023 26.48 27.69 26.39 27.43 27.43 1,080,900
May 17, 2023 25.40 26.60 25.22 26.39 26.39 622,000
May 16, 2023 24.71 25.25 24.66 25.04 25.04 650,600
May 15, 2023 23.87 25.09 23.87 25.00 25.00 476,900
May 12, 2023 24.04 24.32 23.57 23.98 23.98 400,600
May 11, 2023 23.81 24.07 23.25 23.93 23.93 481,800
May 10, 2023 23.89 24.22 23.72 23.99 23.99 551,700
May 9, 2023 23.48 23.65 23.11 23.40 23.40 560,900
May 8, 2023 23.88 24.33 23.46 23.85 23.85 435,100
May 5, 2023 23.54 24.03 23.21 23.83 23.83 507,100
May 4, 2023 23.88 23.97 23.05 23.39 23.39 695,500
May 3, 2023 23.94 24.80 23.94 24.14 24.14 629,100
May 2, 2023 24.50 24.82 23.79 23.98 23.98 676,800
May 1, 2023 24.12 24.76 24.11 24.53 24.53 939,500
Apr 28, 2023 24.33 25.23 23.86 24.13 24.13 1,426,600
Apr 27, 2023 26.11 27.13 23.85 24.20 24.20 2,734,600
Apr 26, 2023 29.36 29.67 28.99 29.36 29.36 804,800
Apr 25, 2023 30.35 30.35 29.21 29.24 29.24 657,900

Related Tickers

SLAB Silicon Laboratories Inc.
118.39
+3.61%
 
AOSL Alpha and Omega Semiconductor Limited
21.29
+0.38%
 
SGH SMART Global Holdings, Inc.
18.46
+3.91%
 
MTSI MACOM Technology Solutions Holdings, Inc.
101.16
+0.44%
 
SMTC Semtech Corporation
34.84
+2.77%
 
POWI Power Integrations, Inc.
67.84
+1.33%
 
LSCC Lattice Semiconductor Corporation
73.81
+3.11%
 
ALGM Allegro MicroSystems, Inc.
29.07
+1.03%
 
SYNA Synaptics Incorporated
87.29
+1.45%
 
SITM SiTime Corporation
81.88
+7.43%