MaxLinear Inc (MXL) Historical Stock Data
17.32 ↑0.34 (2.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MXL is up 0.23% a day on average. There have been 16 days where MaxLinear Inc closed green and 14 days where MXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 17.54 | 17.32 | ↓$0.22 (-1.25%) | 17.22 | 17.73 | 899.59K |
| 2025-12-17 | 17.21 | 16.98 | ↓$0.23 (-1.34%) | 16.59 | 17.50 | 1.32M |
| 2025-12-16 | 17.08 | 17.14 | ↑$0.06 (0.35%) | 16.87 | 17.38 | 1.23M |
| 2025-12-15 | 17.81 | 17.20 | ↓$0.61 (-3.43%) | 17.16 | 17.82 | 1.71M |
| 2025-12-12 | 18.35 | 17.41 | ↓$0.94 (-5.12%) | 17.33 | 18.43 | 1.35M |
| 2025-12-11 | 19.31 | 18.57 | ↓$0.74 (-3.83%) | 18.38 | 19.43 | 1.58M |
| 2025-12-10 | 19.45 | 19.61 | ↑$0.16 (0.82%) | 18.92 | 19.64 | 1.30M |
| 2025-12-09 | 19.34 | 19.45 | ↑$0.11 (0.57%) | 19.09 | 19.63 | 1.06M |
| 2025-12-08 | 19.05 | 19.51 | ↑$0.46 (2.41%) | 18.97 | 19.63 | 1.78M |
| 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 |
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..........