Skip to main content

Maxlinear Inc (NQ: MXL )

18.72 +0.21 (+1.13%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.55 32.23 31.46 31.56 825,460 +0.29(+0.93%)
Jun 29, 2023 29.40 31.31 29.38 31.27 1,033,057 +1.89(+6.43%)
Jun 28, 2023 29.19 29.77 29.07 29.38 1,054,972 -0.37(-1.24%)
Jun 27, 2023 28.50 29.76 27.73 29.75 993,203 +1.30(+4.57%)
Jun 26, 2023 29.02 29.39 28.35 28.45 1,022,187 -0.49(-1.69%)
Jun 23, 2023 29.13 29.30 28.63 28.94 879,480 -0.82(-2.76%)
Jun 22, 2023 30.13 30.40 29.66 29.76 673,011 -0.69(-2.27%)
Jun 21, 2023 31.07 31.34 29.74 30.45 966,427 -0.97(-3.09%)
Jun 20, 2023 30.43 31.55 30.12 31.42 657,069 +0.78(+2.55%)
Jun 16, 2023 30.98 30.98 30.13 30.64 1,542,374 +0.25(+0.82%)
Jun 15, 2023 29.69 30.50 29.64 30.39 456,812 +0.22(+0.73%)
Jun 14, 2023 30.47 30.74 29.90 30.17 507,036 -0.49(-1.60%)
Jun 13, 2023 30.60 31.00 30.24 30.66 536,702 +0.47(+1.56%)
Jun 12, 2023 29.63 30.62 29.62 30.19 758,721 +1.06(+3.64%)
Jun 09, 2023 29.00 29.50 28.70 29.13 899,564 +0.47(+1.64%)
Jun 08, 2023 28.93 29.24 28.41 28.66 638,765 -0.30(-1.04%)
Jun 07, 2023 27.91 29.29 27.78 28.96 833,787 +1.22(+4.40%)
Jun 06, 2023 27.52 28.17 27.32 27.74 825,385 +0.06(+0.22%)
Jun 05, 2023 28.43 28.50 27.29 27.68 940,780 -1.15(-3.99%)
Jun 02, 2023 29.00 29.25 28.21 28.83 705,366 +0.30(+1.05%)
Jun 01, 2023 29.21 29.29 28.35 28.53 1,138,691 -0.68(-2.33%)
May 31, 2023 29.11 29.72 28.91 29.21 1,275,030 -0.39(-1.32%)
May 30, 2023 30.35 30.69 29.35 29.60 655,670 -0.12(-0.40%)
May 26, 2023 28.76 30.34 28.73 29.72 854,994 +1.25(+4.39%)
May 25, 2023 27.55 28.72 27.55 28.47 629,488 +1.08(+3.94%)
May 24, 2023 27.81 28.20 26.96 27.39 825,946 -1.07(-3.76%)
May 23, 2023 28.82 29.52 28.42 28.46 576,068 -0.61(-2.10%)
May 22, 2023 28.33 29.38 28.19 29.07 932,795 +0.51(+1.79%)
May 19, 2023 28.08 29.05 27.66 28.56 1,639,070 +1.13(+4.12%)
May 18, 2023 26.48 27.69 26.39 27.43 1,080,859 +1.04(+3.94%)
May 17, 2023 25.40 26.60 25.22 26.39 622,040 +1.35(+5.39%)
May 16, 2023 24.71 25.25 24.66 25.04 650,648 +0.04(+0.16%)
May 15, 2023 23.87 25.09 23.87 25.00 476,941 +1.02(+4.25%)
May 12, 2023 24.04 24.32 23.57 23.98 400,583 +0.05(+0.21%)
May 11, 2023 23.81 24.07 23.25 23.93 481,787 -0.06(-0.25%)
May 10, 2023 23.89 24.22 23.72 23.99 551,786 +0.59(+2.52%)
May 09, 2023 23.48 23.65 23.11 23.40 560,860 -0.45(-1.89%)
May 08, 2023 23.88 24.33 23.45 23.85 435,087 +0.02(+0.08%)
May 05, 2023 23.54 24.03 23.20 23.83 507,127 +0.44(+1.88%)
May 04, 2023 23.88 23.96 23.05 23.39 695,512 -0.75(-3.11%)
May 03, 2023 23.94 24.80 23.94 24.14 629,067 +0.16(+0.67%)
May 02, 2023 24.50 24.82 23.79 23.98 676,793 -0.55(-2.24%)
May 01, 2023 24.12 24.76 24.11 24.53 939,468 +0.40(+1.66%)
Apr 28, 2023 24.33 25.23 23.86 24.13 1,426,689 -0.07(-0.29%)
Apr 27, 2023 26.11 27.13 23.85 24.20 2,734,785 -5.16(-17.57%)
Apr 26, 2023 29.36 29.67 28.99 29.36 804,699 +0.12(+0.41%)
Apr 25, 2023 30.35 30.35 29.21 29.24 657,876 -1.54(-5.00%)
Apr 24, 2023 31.19 31.64 30.45 30.78 372,685 -0.56(-1.79%)
Apr 21, 2023 31.44 31.57 30.90 31.34 509,715 -0.36(-1.14%)
Apr 20, 2023 31.00 32.36 30.87 31.70 978,819 +0.30(+0.96%)
Apr 19, 2023 31.47 31.58 30.89 31.40 468,690 -0.19(-0.60%)
Apr 18, 2023 32.09 32.59 31.19 31.59 336,840 -0.31(-0.97%)
Apr 17, 2023 31.30 32.05 31.15 31.90 466,456 +0.39(+1.24%)
Apr 14, 2023 31.91 32.22 31.00 31.51 618,860 -0.46(-1.44%)
Apr 13, 2023 31.52 32.11 30.74 31.97 981,654 +0.65(+2.08%)
Apr 12, 2023 34.02 34.27 31.26 31.32 689,677 -2.38(-7.06%)
Apr 11, 2023 34.59 34.80 33.34 33.70 539,109 -0.79(-2.29%)
Apr 10, 2023 33.41 34.51 33.26 34.49 354,716 +0.80(+2.37%)
Apr 06, 2023 33.93 34.21 33.35 33.69 365,867 -0.62(-1.81%)
Apr 05, 2023 34.01 34.42 33.54 34.31 542,949 -0.17(-0.49%)
Apr 04, 2023 35.05 35.05 33.78 34.48 565,590 -0.57(-1.63%)
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.