Indicators

Maxlinear Inc (NQ: MXL )

19.45 +0.01 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.34	41.58	40.34	41.20	534,308	+0.70(+1.73%)
Jan 30, 2023	40.34	41.50	40.22	40.50	796,315	-0.80(-1.94%)
Jan 27, 2023	40.05	41.36	39.90	41.30	360,971	+0.72(+1.77%)
Jan 26, 2023	40.40	40.84	39.76	40.58	364,946	+0.72(+1.81%)
Jan 25, 2023	38.16	40.03	37.95	39.86	387,513	+0.84(+2.15%)
Jan 24, 2023	39.33	40.11	38.67	39.02	466,882	-0.79(-1.98%)
Jan 23, 2023	37.67	39.81	37.28	39.81	560,410	+2.84(+7.68%)
Jan 20, 2023	36.92	37.01	36.16	36.97	386,017	+0.71(+1.96%)
Jan 19, 2023	36.70	36.70	35.67	36.26	283,049	-0.51(-1.39%)
Jan 18, 2023	37.40	38.05	36.59	36.77	489,581	-0.24(-0.65%)
Jan 17, 2023	36.93	37.59	36.91	37.01	315,588	+0.05(+0.14%)
Jan 13, 2023	36.54	37.04	36.41	36.96	379,758	-0.09(-0.24%)
Jan 12, 2023	36.85	37.35	35.74	37.05	346,081	+0.62(+1.70%)
Jan 11, 2023	35.80	36.44	35.45	36.43	448,671	+0.69(+1.93%)
Jan 10, 2023	34.83	35.77	34.52	35.74	464,872	+0.93(+2.67%)
Jan 09, 2023	34.77	35.54	34.34	34.81	344,992	+0.85(+2.50%)
Jan 06, 2023	33.64	34.51	33.04	33.96	462,735	+0.96(+2.91%)
Jan 05, 2023	32.74	33.66	32.51	33.00	294,381	-0.22(-0.66%)
Jan 04, 2023	33.54	34.30	32.95	33.22	507,043	+0.56(+1.71%)

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.