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 (%)
Dec 29, 2023	24.40	24.49	23.64	23.77	490,709	-0.69(-2.82%)
Dec 28, 2023	24.86	24.92	24.31	24.46	454,909	-0.46(-1.85%)
Dec 27, 2023	24.77	25.14	24.42	24.92	652,477	+0.20(+0.81%)
Dec 26, 2023	23.99	24.81	23.89	24.72	555,369	+0.82(+3.43%)
Dec 22, 2023	23.26	23.95	23.00	23.90	678,639	+0.77(+3.33%)
Dec 21, 2023	22.64	23.21	22.64	23.13	459,968	+0.99(+4.47%)
Dec 20, 2023	22.31	23.04	22.12	22.14	734,508	-0.25(-1.12%)
Dec 19, 2023	21.96	22.53	21.95	22.39	540,802	+0.47(+2.14%)
Dec 18, 2023	21.87	21.95	21.00	21.92	757,462	+0.12(+0.55%)
Dec 15, 2023	22.26	22.56	21.61	21.80	5,544,893	-0.22(-1.00%)
Dec 14, 2023	20.75	22.09	20.74	22.02	1,589,284	+1.51(+7.36%)
Dec 13, 2023	19.57	20.60	19.55	20.51	767,861	+0.83(+4.22%)
Dec 12, 2023	19.85	19.89	19.56	19.68	427,974	-0.16(-0.81%)
Dec 11, 2023	19.45	19.99	19.36	19.84	521,310	+0.45(+2.32%)
Dec 08, 2023	19.27	19.60	19.12	19.39	533,796	+0.04(+0.21%)
Dec 07, 2023	19.15	19.39	18.95	19.35	573,811	+0.34(+1.79%)
Dec 06, 2023	19.20	19.50	18.91	19.01	604,384	+0.14(+0.74%)
Dec 05, 2023	19.05	19.18	18.68	18.87	494,649	-0.38(-1.97%)
Dec 04, 2023	18.95	19.28	18.74	19.25	600,176	+0.26(+1.37%)

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.