Indicators

Maxlinear Inc (NQ: MXL )

19.00 -1.79 (-8.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	61.96	62.89	60.07	61.35	458,542	-1.45(-2.31%)
Feb 25, 2022	62.68	62.93	61.16	62.80	421,648	+0.32(+0.51%)
Feb 24, 2022	54.94	62.71	55.38	62.48	457,182	+4.36(+7.50%)
Feb 23, 2022	61.34	61.95	57.97	58.12	280,947	-2.21(-3.66%)
Feb 22, 2022	59.70	61.90	58.92	60.33	439,017	-0.50(-0.82%)
Feb 18, 2022				60.83	0	-0.76(-1.23%)
Feb 17, 2022	63.42	64.65	61.43	61.59	351,858	-3.34(-5.14%)
Feb 16, 2022	62.55	64.99	61.89	64.93	443,728	+1.44(+2.27%)
Feb 15, 2022	60.62	63.54	60.42	63.49	381,334	+4.73(+8.05%)
Feb 14, 2022	58.09	60.58	57.79	58.76	664,309	+0.94(+1.63%)
Feb 11, 2022	61.90	63.02	57.31	57.82	534,118	-4.30(-6.92%)
Feb 10, 2022	63.34	65.49	61.67	62.12	620,394	-3.01(-4.62%)
Feb 09, 2022	62.50	65.23	61.46	65.13	764,025	+3.27(+5.29%)
Feb 08, 2022	60.18	62.41	60.00	61.86	439,031	+1.48(+2.45%)
Feb 07, 2022	62.15	62.90	60.20	60.38	620,914	-1.77(-2.85%)
Feb 04, 2022	60.10	62.58	59.44	62.15	548,335	+1.89(+3.14%)
Feb 03, 2022	58.91	62.23		60.26	1,430,223	-0.74(-1.21%)
Feb 02, 2022	61.53	62.55	58.91	61.00	856,342	+0.86(+1.43%)

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.