Indicators

Maxlinear Inc (NQ: MXL )

18.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.