MaxLinear Inc (MXL) Historical Stock Data
18.82 ↑0.51 (2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MXL is up 0.12% a day on average. There have been 15 days where MaxLinear Inc closed green and 15 days where MXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.47 | 18.82 | ↑$0.35 (1.89%) | 18.35 | 18.91 | 1.52M |
| 2025-12-04 | 17.67 | 18.31 | ↑$0.64 (3.62%) | 17.63 | 18.68 | 2.05M |
| 2025-12-03 | 16.68 | 17.93 | ↑$1.25 (7.49%) | 16.58 | 17.98 | 1.83M |
| 2025-12-02 | 16.38 | 16.59 | ↑$0.21 (1.28%) | 16.21 | 16.72 | 3.14M |
| 2025-12-01 | 15.29 | 16.08 | ↑$0.79 (5.17%) | 15.18 | 16.24 | 1.73M |
| 2025-11-28 | 15.63 | 15.57 | ↓$0.06 (-0.38%) | 15.54 | 15.87 | 861.64K |
| 2025-11-26 | 15.51 | 15.44 | ↓$0.07 (-0.45%) | 15.38 | 16.00 | 1.89M |
| 2025-11-25 | 14.88 | 15.46 | ↑$0.58 (3.90%) | 14.43 | 15.50 | 1.66M |
| 2025-11-24 | 14.44 | 14.79 | ↑$0.35 (2.42%) | 14.27 | 14.97 | 1.55M |
| 2025-11-21 | 12.90 | 13.60 | ↑$0.70 (5.43%) | 12.87 | 13.82 | 1.06M |
| 2025-11-20 | 13.89 | 13.05 | ↓$0.84 (-6.05%) | 12.98 | 14.10 | 802.73K |
| 2025-11-19 | 13.11 | 13.41 | ↑$0.30 (2.29%) | 13.02 | 13.80 | 839.20K |
| 2025-11-18 | 13.09 | 13.10 | ↑$0.01 (0.08%) | 12.77 | 13.27 | 888.47K |
| 2025-11-17 | 13.58 | 13.22 | ↓$0.36 (-2.65%) | 13.05 | 13.89 | 1.16M |
| 2025-11-14 | 13.30 | 13.90 | ↑$0.60 (4.51%) | 13.30 | 14.08 | 813.79K |
| 2025-11-13 | 14.76 | 13.78 | ↓$0.98 (-6.64%) | 13.73 | 14.88 | 1.19M |
| 2025-11-12 | 15.01 | 14.88 | ↓$0.13 (-0.87%) | 14.77 | 15.28 | 700.21K |
| 2025-11-11 | 15.00 | 14.80 | ↓$0.20 (-1.33%) | 14.53 | 15.00 | 666.75K |
| 2025-11-10 | 15.28 | 15.14 | ↓$0.14 (-0.92%) | 14.95 | 15.35 | 788.91K |
| 2025-11-07 | 14.47 | 14.76 | ↑$0.29 (2.00%) | 14.19 | 14.86 | 816.93K |
| 2025-11-06 | 15.27 | 14.82 | ↓$0.45 (-2.95%) | 14.69 | 15.48 | 808.88K |
| 2025-11-05 | 14.45 | 15.17 | ↑$0.72 (4.98%) | 14.20 | 15.33 | 1.75M |
| 2025-11-04 | 15.10 | 14.32 | ↓$0.78 (-5.17%) | 14.29 | 15.27 | 1.38M |
| 2025-11-03 | 15.42 | 15.62 | ↑$0.20 (1.30%) | 15.19 | 15.74 | 1.28M |
| 2025-10-31 | 15.34 | 15.15 | ↓$0.19 (-1.24%) | 15.11 | 15.58 | 1.17M |
| 2025-10-30 | 15.06 | 15.25 | ↑$0.19 (1.26%) | 15.03 | 15.52 | 1.05M |
| 2025-10-29 | 15.77 | 15.21 | ↓$0.56 (-3.55%) | 15.16 | 16.00 | 1.48M |
| 2025-10-28 | 15.89 | 15.77 | ↓$0.12 (-0.76%) | 15.23 | 16.08 | 1.75M |
| 2025-10-27 | 16.01 | 15.93 | ↓$0.08 (-0.50%) | 15.74 | 16.57 | 2.53M |
| 2025-10-24 | 17.47 | 15.62 | ↓$1.85 (-10.59%) | 15.06 | 17.47 | 5.55M |
Create an account or log in to view more rows.
$MXL free to hold
$MXL go time
$MXL push baby push!
$MXL what’s gonna happen now
$MXL let’s ride
$MXL Bears get cremated today
$MXL is it time?
$MXL market starting to dump
$MXL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MXL I'm not afraid.
I'm long
And I'm strong..........