Indicators

Maxlinear Inc (NQ: MXL )

18.63 -0.69 (-3.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.25	60.08		60.02	898,871	+5.14(+9.37%)
Jan 28, 2022	53.01	54.88	50.83	54.88	585,763	+2.18(+4.14%)
Jan 27, 2022	59.12	59.60	52.32	52.70	1,119,917	-5.83(-9.96%)
Jan 26, 2022	59.84	62.02	57.55	58.53	771,117	+1.36(+2.38%)
Jan 25, 2022	57.51	58.54	55.10	57.17	879,889	-2.59(-4.33%)
Jan 24, 2022	55.99	59.86	53.74	59.76	1,317,824	+1.75(+3.02%)
Jan 21, 2022	59.59	61.58	57.88	58.01	569,451	-1.98(-3.30%)
Jan 20, 2022	62.57	63.36	59.98	59.99	393,891	-1.34(-2.18%)
Jan 19, 2022	63.02	63.80	60.46	61.33	534,321	-0.97(-1.56%)
Jan 18, 2022	64.34	64.67	62.23	62.30	456,472	-3.64(-5.52%)
Jan 14, 2022				65.94	0	+1.39(+2.15%)
Jan 13, 2022	67.94	68.75	64.43	64.55	497,162	-2.19(-3.28%)
Jan 12, 2022	68.11	68.41	65.01	66.74	708,253	+0.82(+1.24%)
Jan 11, 2022	64.76	66.63	63.44	65.92	1,041,073	+0.74(+1.14%)
Jan 10, 2022	63.85	65.25	61.18	65.18	1,056,526	-0.12(-0.18%)
Jan 07, 2022	68.86	69.80	65.02	65.30	786,882	-3.97(-5.73%)
Jan 06, 2022	69.20	70.83	67.96	69.27	562,841	-0.14(-0.20%)
Jan 05, 2022	74.80	75.11	69.30	69.41	420,882	-5.35(-7.16%)
Jan 04, 2022	77.24	77.57	71.93	74.76	496,343	-2.22(-2.88%)

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.