Skip to main content

Maxlinear Inc (NQ: MXL )

18.80 +0.29 (+1.57%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.03 15.31 14.41 15.20 921,842 +0.23(+1.54%)
Oct 30, 2023 14.89 15.21 14.59 14.97 1,345,259 +0.05(+0.34%)
Oct 27, 2023 14.50 14.93 14.24 14.92 1,888,440 +0.56(+3.90%)
Oct 26, 2023 14.10 15.35 13.43 14.36 3,407,491 -4.04(-21.96%)
Oct 25, 2023 19.44 19.44 18.31 18.40 868,666 -1.07(-5.50%)
Oct 24, 2023 19.65 20.21 19.26 19.47 670,941 -0.08(-0.41%)
Oct 23, 2023 19.95 20.15 19.55 19.55 643,205 -0.54(-2.69%)
Oct 20, 2023 20.59 20.62 19.97 20.09 708,714 -0.43(-2.10%)
Oct 19, 2023 21.15 21.37 20.45 20.52 723,591 -0.88(-4.11%)
Oct 18, 2023 21.37 21.72 21.21 21.40 546,175 -0.33(-1.52%)
Oct 17, 2023 21.00 21.88 20.83 21.73 656,785 +0.35(+1.64%)
Oct 16, 2023 21.27 21.63 21.19 21.38 674,690 +0.30(+1.42%)
Oct 13, 2023 22.31 22.45 21.05 21.08 521,788 -1.23(-5.51%)
Oct 12, 2023 22.26 22.69 22.09 22.31 480,758 +0.03(+0.13%)
Oct 11, 2023 22.26 22.59 22.04 22.28 475,449 +0.02(+0.09%)
Oct 10, 2023 21.62 22.34 21.57 22.26 502,514 +0.64(+2.96%)
Oct 09, 2023 21.72 21.73 21.31 21.62 282,712 -0.19(-0.87%)
Oct 06, 2023 21.30 21.96 21.06 21.81 494,643 +0.44(+2.06%)
Oct 05, 2023 21.78 21.89 21.12 21.37 549,993 -0.41(-1.88%)
Oct 04, 2023 21.75 22.02 21.59 21.78 314,222 +0.03(+0.14%)
Oct 03, 2023 21.95 22.22 21.52 21.75 409,138 -0.26(-1.18%)
Oct 02, 2023 22.25 22.55 21.78 22.01 514,530 -0.24(-1.08%)
Sep 29, 2023 22.75 22.77 22.18 22.25 415,392 -0.20(-0.89%)
Sep 28, 2023 22.20 22.80 22.06 22.45 529,667 +0.32(+1.45%)
Sep 27, 2023 22.04 22.61 21.95 22.13 701,831 +0.33(+1.51%)
Sep 26, 2023 21.79 22.00 21.68 21.80 486,359 -0.07(-0.32%)
Sep 25, 2023 21.36 21.91 21.72 21.87 434,202 +0.29(+1.34%)
Sep 22, 2023 21.57 21.79 21.46 21.58 533,907 +0.17(+0.79%)
Sep 21, 2023 21.54 21.73 21.33 21.41 731,069 -0.30(-1.38%)
Sep 20, 2023 21.83 22.09 21.66 21.71 559,114 +0.08(+0.37%)
Sep 19, 2023 21.62 21.70 21.16 21.63 705,543 -0.07(-0.32%)
Sep 18, 2023 21.50 22.03 21.42 21.70 757,169 +0.17(+0.79%)
Sep 15, 2023 22.79 22.79 21.40 21.53 2,890,634 -1.30(-5.69%)
Sep 14, 2023 22.74 22.90 22.44 22.83 507,830 +0.36(+1.60%)
Sep 13, 2023 22.81 22.91 22.42 22.47 546,153 -0.20(-0.88%)
Sep 12, 2023 22.50 23.01 22.42 22.67 429,904 +0.02(+0.09%)
Sep 11, 2023 23.09 23.50 22.50 22.65 431,165 -0.33(-1.44%)
Sep 08, 2023 23.18 23.28 22.82 22.98 457,453 -0.13(-0.56%)
Sep 07, 2023 23.55 23.55 22.91 23.11 786,212 -0.92(-3.83%)
Sep 06, 2023 24.05 24.36 23.73 24.03 720,815 +0.09(+0.38%)
Sep 05, 2023 23.85 24.10 23.47 23.94 775,378 -0.15(-0.62%)
Sep 01, 2023 23.73 24.16 23.61 24.09 831,153 +0.59(+2.51%)
Aug 31, 2023 22.93 23.69 22.93 23.50 1,300,734 +0.48(+2.09%)
Aug 30, 2023 22.87 23.24 22.57 23.02 728,900 +0.12(+0.52%)
Aug 29, 2023 22.00 22.90 21.86 22.90 1,513,937 +0.71(+3.20%)
Aug 28, 2023 22.16 22.54 22.07 22.19 508,562 +0.17(+0.77%)
Aug 25, 2023 22.33 22.52 21.65 22.02 931,599 -0.21(-0.94%)
Aug 24, 2023 23.30 23.30 22.21 22.23 735,661 -0.96(-4.14%)
Aug 23, 2023 22.52 23.30 22.52 23.19 1,200,657 +0.72(+3.20%)
Aug 22, 2023 22.98 23.16 22.41 22.47 935,204 -0.26(-1.14%)
Aug 21, 2023 22.50 22.89 22.32 22.73 806,000 +0.12(+0.53%)
Aug 18, 2023 22.70 22.93 22.32 22.61 847,452 -0.32(-1.40%)
Aug 17, 2023 23.38 23.38 22.50 22.93 1,959,256 -0.45(-1.92%)
Aug 16, 2023 22.40 23.81 22.30 23.38 2,422,469 +1.41(+6.42%)
Aug 15, 2023 22.02 22.16 21.82 21.97 1,020,550 -0.16(-0.72%)
Aug 14, 2023 22.23 22.42 22.07 22.13 980,772 -0.31(-1.38%)
Aug 11, 2023 22.46 22.72 22.21 22.44 1,085,330 -0.23(-1.01%)
Aug 10, 2023 23.08 23.18 22.45 22.67 1,163,798 -0.21(-0.92%)
Aug 09, 2023 23.15 23.17 22.74 22.88 872,160 -0.28(-1.21%)
Aug 08, 2023 22.54 23.33 22.14 23.16 1,692,831 +0.20(+0.87%)
Aug 07, 2023 23.80 23.90 22.68 22.96 1,731,653 -0.79(-3.33%)
Aug 04, 2023 24.00 24.11 23.36 23.75 895,478 -0.41(-1.70%)
Aug 03, 2023 24.09 24.66 23.86 24.16 959,387 -0.11(-0.45%)
Aug 02, 2023 24.15 24.63 23.76 24.27 1,143,955 -0.24(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.