Skip to main content

Maxlinear Inc (NQ: MXL )

40.67 -0.50 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 40.01 41.94 39.54 40.67 844,516 -0.50(-1.21%)
Feb 02, 2023 40.30 42.47 39.54 41.17 1,429,740 -2.07(-4.79%)
Feb 01, 2023 41.15 43.66 40.98 43.24 785,106 +2.04(+4.95%)
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%)
Jan 03, 2023 34.88 34.88 32.28 32.66 483,033 -1.29(-3.80%)
Dec 30, 2022 33.33 34.30 33.33 33.95 475,622 -0.09(-0.26%)
Dec 29, 2022 33.02 34.14 32.65 34.04 421,007 +1.74(+5.39%)
Dec 28, 2022 33.10 33.54 32.29 32.30 320,507 -0.90(-2.71%)
Dec 27, 2022 34.02 34.02 33.07 33.20 260,064 -0.74(-2.18%)
Dec 23, 2022 33.90 34.09 33.30 33.94 270,361 -0.12(-0.35%)
Dec 22, 2022 34.12 34.27 33.09 34.06 326,656 -0.91(-2.60%)
Dec 21, 2022 33.86 35.31 33.54 34.97 662,131 +1.38(+4.11%)
Dec 20, 2022 32.99 33.80 32.88 33.59 352,139 +0.05(+0.15%)
Dec 19, 2022 34.87 34.87 33.27 33.54 302,226 -1.23(-3.54%)
Dec 16, 2022 35.61 36.00 34.29 34.77 999,837 -1.14(-3.17%)
Dec 15, 2022 36.52 36.71 35.59 35.91 400,714 -1.44(-3.86%)
Dec 14, 2022 39.07 39.22 36.84 37.35 694,646 -1.75(-4.48%)
Dec 13, 2022 37.46 39.25 36.88 39.10 1,317,545 +3.66(+10.33%)
Dec 12, 2022 34.81 35.66 34.38 35.44 570,491 +0.38(+1.08%)
Dec 09, 2022 34.98 35.51 34.44 35.06 318,373 -0.29(-0.82%)
Dec 08, 2022 34.87 35.62 34.52 35.35 574,931 +0.68(+1.96%)
Dec 07, 2022 34.37 35.00 34.27 34.67 330,956 -0.07(-0.20%)
Dec 06, 2022 35.33 35.33 34.29 34.74 270,623 -0.67(-1.89%)
Dec 05, 2022 36.33 36.33 35.06 35.41 253,521 -1.14(-3.12%)
Dec 02, 2022 35.76 36.80 35.65 36.55 320,514 -0.09(-0.25%)
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.