Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxlinear Inc (NQ: MXL )

18.52 -0.84 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.85 34.93 33.34 33.98 660,596 -0.66(-1.91%)
Jun 29, 2022 34.45 34.77 33.52 34.64 601,906 -0.18(-0.52%)
Jun 28, 2022 35.38 35.91 34.81 34.82 506,253 -0.43(-1.22%)
Jun 27, 2022 35.61 35.84 34.59 35.25 482,607 +0.37(+1.06%)
Jun 24, 2022 33.81 34.88 33.40 34.88 1,103,185 +1.74(+5.25%)
Jun 23, 2022 34.18 34.19 32.87 33.14 900,579 -0.80(-2.36%)
Jun 22, 2022 34.08 34.84 33.71 33.94 613,923 -0.99(-2.83%)
Jun 21, 2022 35.30 35.98 34.73 34.93 526,872 +0.36(+1.04%)
Jun 17, 2022 34.45 35.20 34.05 34.57 1,594,581 +0.56(+1.65%)
Jun 16, 2022 36.20 36.41 33.71 34.01 901,584 -3.36(-8.99%)
Jun 15, 2022 37.02 37.98 36.15 37.37 726,576 +0.77(+2.10%)
Jun 14, 2022 36.92 36.92 35.84 36.60 700,049 +0.43(+1.19%)
Jun 13, 2022 37.59 38.22 36.15 36.17 1,056,887 -2.83(-7.26%)
Jun 10, 2022 38.59 39.52 38.37 39.00 1,021,573 -0.73(-1.84%)
Jun 09, 2022 39.41 41.19 39.40 39.73 632,462 -0.32(-0.80%)
Jun 08, 2022 40.25 40.45 39.35 40.05 428,714 -0.46(-1.14%)
Jun 07, 2022 39.34 40.73 39.01 40.51 384,056 +0.54(+1.35%)
Jun 06, 2022 40.85 40.98 39.46 39.97 451,819 +0.18(+0.45%)
Jun 03, 2022 39.92 40.42 39.13 39.79 470,197 -1.28(-3.12%)
Jun 02, 2022 39.44 41.17 39.23 41.07 590,592 +1.19(+2.98%)
Jun 01, 2022 39.85 40.56 38.72 39.88 886,440 +0.29(+0.73%)
May 31, 2022 40.00 40.31 38.61 39.59 899,777 -0.13(-0.33%)
May 27, 2022 40.00 40.48 39.29 39.72 892,643 +0.67(+1.72%)
May 26, 2022 35.85 39.29 35.06 39.05 1,419,975 +3.27(+9.14%)
May 25, 2022 35.21 36.36 34.60 35.78 1,510,587 +0.49(+1.39%)
May 24, 2022 37.00 37.05 34.57 35.29 1,532,891 -2.62(-6.91%)
May 23, 2022 38.22 38.96 37.25 37.91 1,336,103 -0.54(-1.40%)
May 20, 2022 39.52 39.89 36.70 38.45 1,067,671 -0.05(-0.13%)
May 19, 2022 39.72 40.61 38.44 38.50 1,014,641 -1.44(-3.61%)
May 18, 2022 41.08 42.95 39.50 39.94 884,543 -2.40(-5.67%)
May 17, 2022 42.46 43.42 41.24 42.34 1,203,201 +1.26(+3.07%)
May 16, 2022 41.00 42.26 40.15 41.08 693,386 -0.18(-0.44%)
May 13, 2022 41.21 42.44 40.45 41.26 1,150,309 +1.34(+3.36%)
May 12, 2022 39.13 40.75 38.45 39.92 1,316,030 +0.37(+0.94%)
May 11, 2022 41.27 42.32 39.34 39.55 1,074,684 -2.42(-5.77%)
May 10, 2022 42.85 43.17 40.14 41.97 1,300,756 +1.06(+2.59%)
May 09, 2022 43.43 43.85 40.51 40.91 1,781,923 -2.36(-5.45%)
May 06, 2022 44.46 44.73 41.30 43.27 2,283,576 -1.41(-3.16%)
May 05, 2022 45.97 46.55 41.56 44.68 5,481,240 -8.93(-16.66%)
May 04, 2022 51.61 53.65 49.41 53.61 611,641 +2.65(+5.20%)
May 03, 2022 50.55 51.09 49.66 50.96 613,011 +0.39(+0.77%)
May 02, 2022 47.91 50.61 47.85 50.57 766,220 +2.70(+5.64%)
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%)
Apr 01, 2022 59.25 59.57 56.31 56.45 641,032 -1.90(-3.26%)
Mar 31, 2022 60.24 60.69 58.27 58.35 791,139 -1.59(-2.65%)
Mar 30, 2022 62.35 63.10 59.77 59.94 337,904 -2.98(-4.74%)
Mar 29, 2022 63.69 63.89 61.79 62.92 484,260 +0.94(+1.52%)
Mar 28, 2022 62.54 63.61 60.33 61.98 552,139 -1.38(-2.18%)
Mar 25, 2022 62.78 63.50 60.82 63.36 487,971 +0.31(+0.49%)
Mar 24, 2022 61.54 63.12 60.35 63.05 324,969 +2.70(+4.47%)
Mar 23, 2022 60.60 61.71 59.48 60.35 342,260 -1.12(-1.82%)
Mar 22, 2022 60.16 61.94 59.91 61.47 489,666 +1.31(+2.18%)
Mar 21, 2022 59.98 60.78 58.60 60.16 279,159 -0.04(-0.07%)
Mar 18, 2022 58.73 60.40 58.03 60.20 806,223 +1.16(+1.96%)
Mar 17, 2022 56.66 59.19 55.80 59.04 322,991 +1.51(+2.62%)
Mar 16, 2022 55.57 57.94 54.87 57.53 393,530 +3.00(+5.50%)
Mar 15, 2022 51.23 54.92 51.00 54.53 513,199 +3.42(+6.69%)
Mar 14, 2022 54.06 54.48 50.34 51.11 523,110 -3.34(-6.13%)
Mar 11, 2022 57.11 57.99 54.29 54.45 293,847 -1.64(-2.92%)
Mar 10, 2022 55.11 56.75 54.49 56.09 313,287 -0.71(-1.25%)
Mar 09, 2022 56.45 57.62 55.89 56.80 446,394 +2.70(+4.99%)
Mar 08, 2022 51.76 56.13 51.12 54.10 570,786 +2.54(+4.93%)
Mar 07, 2022 55.90 56.81 51.45 51.56 624,728 -4.42(-7.90%)
Mar 04, 2022 57.67 58.56 55.31 55.98 361,356 -2.60(-4.44%)
Mar 03, 2022 61.27 62.23 58.03 58.58 369,967 -2.11(-3.48%)
Mar 02, 2022 59.37 61.00 59.37 60.69 327,750 +2.21(+3.78%)
Mar 01, 2022 60.87 61.60 57.69 58.48 549,195 -2.87(-4.68%)
Feb 28, 2022 61.96 62.89 60.07 61.35 458,542 -1.45(-2.31%)
Feb 25, 2022 62.68 62.93 61.16 62.80 421,648 +0.32(+0.51%)
Feb 24, 2022 54.94 62.71 55.38 62.48 457,182 +4.36(+7.50%)
Feb 23, 2022 61.34 61.95 57.97 58.12 280,947 -2.21(-3.66%)
Feb 22, 2022 59.70 61.90 58.92 60.33 439,017 -0.50(-0.82%)
Feb 18, 2022 60.83 0 -0.76(-1.23%)
Feb 17, 2022 63.42 64.65 61.43 61.59 351,858 -3.34(-5.14%)
Feb 16, 2022 62.55 64.99 61.89 64.93 443,728 +1.44(+2.27%)
Feb 15, 2022 60.62 63.54 60.42 63.49 381,334 +4.73(+8.05%)
Feb 14, 2022 58.09 60.58 57.79 58.76 664,309 +0.94(+1.63%)
Feb 11, 2022 61.90 63.02 57.31 57.82 534,118 -4.30(-6.92%)
Feb 10, 2022 63.34 65.49 61.67 62.12 620,394 -3.01(-4.62%)
Feb 09, 2022 62.50 65.23 61.46 65.13 764,025 +3.27(+5.29%)
Feb 08, 2022 60.18 62.41 60.00 61.86 439,031 +1.48(+2.45%)
Feb 07, 2022 62.15 62.90 60.20 60.38 620,914 -1.77(-2.85%)
Feb 04, 2022 60.10 62.58 59.44 62.15 548,335 +1.89(+3.14%)
Feb 03, 2022 58.91 62.23 60.26 1,430,223 -0.74(-1.21%)
Feb 02, 2022 61.53 62.55 58.91 61.00 856,342 +0.86(+1.43%)
Feb 01, 2022 60.63 60.63 58.53 60.14 579,734 +0.12(+0.20%)
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%)
Jan 03, 2022 75.91 77.39 75.39 76.98 426,645 +1.59(+2.11%)
Dec 31, 2021 75.20 75.92 74.83 75.39 309,285 +0.62(+0.83%)
Dec 30, 2021 75.80 76.88 74.59 74.77 259,469 -1.47(-1.93%)
Dec 29, 2021 74.92 76.63 74.92 76.24 304,044 +1.56(+2.09%)
Dec 28, 2021 77.70 77.78 73.55 74.68 463,161 -2.39(-3.10%)
Dec 27, 2021 74.60 77.16 74.45 77.07 370,980 +2.98(+4.02%)
Dec 23, 2021 73.43 74.41 73.42 74.09 208,837 +0.67(+0.91%)
Dec 22, 2021 71.46 73.42 70.73 73.42 317,240 +1.45(+2.01%)
Dec 21, 2021 71.11 72.22 70.15 71.97 411,760 +2.28(+3.27%)
Dec 20, 2021 67.53 70.53 67.53 69.69 382,511 +0.00(+0.00%)
Dec 17, 2021 67.34 71.13 66.76 69.69 1,480,283 +1.13(+1.65%)
Dec 16, 2021 74.71 74.86 67.67 68.56 694,625 -5.62(-7.58%)
Dec 15, 2021 72.11 74.28 70.14 74.18 784,819 +1.93(+2.67%)
Dec 14, 2021 72.25 73.07 70.66 72.25 651,651 -0.09(-0.12%)
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.