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 (%)
Feb 29, 2024	19.19	19.55	19.11	19.44	1,034,241	+0.59(+3.13%)
Feb 28, 2024	18.33	19.05	18.21	18.85	572,032	+0.19(+1.02%)
Feb 27, 2024	18.72	18.94	18.50	18.66	620,202	+0.20(+1.08%)
Feb 26, 2024	18.57	18.88	18.33	18.46	826,338	-0.07(-0.38%)
Feb 23, 2024	18.70	18.85	18.45	18.53	480,065	-0.23(-1.23%)
Feb 22, 2024	19.62	19.84	18.70	18.76	981,970	-0.45(-2.34%)
Feb 21, 2024	18.84	19.21	18.62	19.21	555,752	+0.06(+0.31%)
Feb 20, 2024	19.06	19.27	18.88	19.15	508,936	-0.42(-2.15%)
Feb 16, 2024	19.67	20.05	19.23	19.57	619,128	-0.30(-1.51%)
Feb 15, 2024	19.31	20.03	19.25	19.87	565,322	+0.75(+3.92%)
Feb 14, 2024	18.97	19.32	18.80	19.12	500,360	+0.52(+2.80%)
Feb 13, 2024	19.31	19.75	18.40	18.60	802,630	-1.63(-8.06%)
Feb 12, 2024	19.19	20.36	19.14	20.23	1,024,399	+1.19(+6.25%)
Feb 09, 2024	18.43	19.29	18.32	19.04	662,194	+0.77(+4.21%)
Feb 08, 2024	17.74	18.48	17.59	18.27	525,605	+0.63(+3.57%)
Feb 07, 2024	17.41	17.86	16.91	17.64	884,143	+0.37(+2.14%)
Feb 06, 2024	17.84	17.97	17.09	17.27	897,586	-0.54(-3.03%)
Feb 05, 2024	17.74	18.06	16.96	17.81	1,017,237	+0.04(+0.23%)
Feb 02, 2024	18.29	18.78	17.57	17.77	1,093,615	-0.75(-4.05%)

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.