Indicators

Maxlinear Inc (NQ: MXL )

19.99 +0.72 (+3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.33	25.23	23.86	24.13	1,426,689	-0.07(-0.29%)
Apr 27, 2023	26.11	27.13	23.85	24.20	2,734,785	-5.16(-17.57%)
Apr 26, 2023	29.36	29.67	28.99	29.36	804,699	+0.12(+0.41%)
Apr 25, 2023	30.35	30.35	29.21	29.24	657,876	-1.54(-5.00%)
Apr 24, 2023	31.19	31.64	30.45	30.78	372,685	-0.56(-1.79%)
Apr 21, 2023	31.44	31.57	30.90	31.34	509,715	-0.36(-1.14%)
Apr 20, 2023	31.00	32.36	30.87	31.70	978,819	+0.30(+0.96%)
Apr 19, 2023	31.47	31.58	30.89	31.40	468,690	-0.19(-0.60%)
Apr 18, 2023	32.09	32.59	31.19	31.59	336,840	-0.31(-0.97%)
Apr 17, 2023	31.30	32.05	31.15	31.90	466,456	+0.39(+1.24%)
Apr 14, 2023	31.91	32.22	31.00	31.51	618,860	-0.46(-1.44%)
Apr 13, 2023	31.52	32.11	30.74	31.97	981,654	+0.65(+2.08%)
Apr 12, 2023	34.02	34.27	31.26	31.32	689,677	-2.38(-7.06%)
Apr 11, 2023	34.59	34.80	33.34	33.70	539,109	-0.79(-2.29%)
Apr 10, 2023	33.41	34.51	33.26	34.49	354,716	+0.80(+2.37%)
Apr 06, 2023	33.93	34.21	33.35	33.69	365,867	-0.62(-1.81%)
Apr 05, 2023	34.01	34.42	33.54	34.31	542,949	-0.17(-0.49%)
Apr 04, 2023	35.05	35.05	33.78	34.48	565,590	-0.57(-1.63%)

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.