Indicators

Maxlinear Inc (NQ: MXL )

18.63 UNCHANGED

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 (%)
Apr 29, 2022	49.42	51.68	47.74	47.87	820,026	-2.29(-4.57%)
Apr 28, 2022	51.50	53.15	47.18	50.16	1,917,764	+6.17(+14.03%)
Apr 27, 2022	43.35	45.64	43.02	43.99	932,539	+0.32(+0.73%)
Apr 26, 2022	44.54	44.54	43.11	43.67	640,838	-1.44(-3.19%)
Apr 25, 2022	43.57	45.30	43.24	45.11	630,497	+0.97(+2.20%)
Apr 22, 2022	44.54	45.50	44.01	44.14	494,735	-0.52(-1.16%)
Apr 21, 2022	46.95	48.16	44.33	44.66	799,434	-1.72(-3.71%)
Apr 20, 2022	47.46	47.93	45.83	46.38	772,837	-0.35(-0.75%)
Apr 19, 2022	45.49	47.41	44.81	46.73	820,082	+1.16(+2.55%)
Apr 18, 2022	44.69	46.71	44.54	45.57	618,264	+0.45(+1.00%)
Apr 14, 2022	47.12	47.42	44.94	45.12	560,238	-1.92(-4.08%)
Apr 13, 2022	45.60	47.50	45.00	47.04	676,142	+1.94(+4.30%)
Apr 12, 2022	46.42	47.42	44.85	45.10	672,607	+0.18(+0.40%)
Apr 11, 2022	45.59	46.63	44.80	44.92	723,037	-1.66(-3.56%)
Apr 08, 2022	48.46	48.50	46.41	46.58	905,829	-2.32(-4.74%)
Apr 07, 2022	47.95	49.92	47.15	48.90	1,295,345	+0.96(+2.00%)
Apr 06, 2022	51.46	52.00	47.55	47.94	1,539,533	-4.78(-9.07%)
Apr 05, 2022	55.95	56.70	52.33	52.72	864,405	-4.05(-7.13%)
Apr 04, 2022	56.98	57.98	56.13	56.77	658,710	+0.32(+0.57%)

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.