MaxLinear Inc (MXL) Historical Stock Data
41.23 ↓2.01 (-4.65%)
As of February 2, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, MXL is up 0.66% a day on average. There have been 21 days where MaxLinear Inc closed green and 9 days where MXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 41.15 | 43.24 | ↑$2.09 (5.08%) | 40.98 | 43.65 | 784.45K |
| 2023-01-31 | 40.34 | 41.20 | ↑$0.86 (2.13%) | 40.34 | 41.58 | 506.92K |
| 2023-01-30 | 40.34 | 40.50 | ↑$0.16 (0.40%) | 40.23 | 41.50 | 796.32K |
| 2023-01-27 | 40.05 | 41.30 | ↑$1.25 (3.12%) | 39.90 | 41.36 | 348.76K |
| 2023-01-26 | 40.40 | 40.58 | ↑$0.18 (0.45%) | 39.72 | 40.84 | 364.82K |
| 2023-01-25 | 38.16 | 39.86 | ↑$1.70 (4.45%) | 37.95 | 40.03 | 387.51K |
| 2023-01-24 | 39.33 | 39.02 | ↓$0.31 (-0.79%) | 38.67 | 40.11 | 461.79K |
| 2023-01-23 | 37.67 | 39.81 | ↑$2.14 (5.68%) | 37.34 | 39.81 | 560.41K |
| 2023-01-20 | 36.92 | 36.97 | ↑$0.05 (0.14%) | 36.19 | 37.01 | 386.02K |
| 2023-01-19 | 36.70 | 36.26 | ↓$0.44 (-1.20%) | 35.67 | 36.70 | 283.05K |
| 2023-01-18 | 37.40 | 36.77 | ↓$0.63 (-1.68%) | 36.59 | 38.05 | 483.75K |
| 2023-01-17 | 36.93 | 37.01 | ↑$0.08 (0.22%) | 36.91 | 37.59 | 315.58K |
| 2023-01-13 | 36.54 | 36.96 | ↑$0.42 (1.15%) | 36.50 | 37.04 | 379.76K |
| 2023-01-12 | 36.85 | 37.05 | ↑$0.20 (0.54%) | 35.74 | 37.35 | 311.64K |
| 2023-01-11 | 35.80 | 36.43 | ↑$0.63 (1.76%) | 35.64 | 36.44 | 382.27K |
| 2023-01-10 | 34.83 | 35.74 | ↑$0.91 (2.61%) | 34.52 | 35.77 | 422.47K |
| 2023-01-09 | 34.77 | 34.81 | ↑$0.04 (0.12%) | 34.34 | 35.51 | 328.44K |
| 2023-01-06 | 33.64 | 33.96 | ↑$0.32 (0.95%) | 33.04 | 34.51 | 462.73K |
| 2023-01-05 | 32.74 | 33.00 | ↑$0.26 (0.79%) | 32.51 | 33.67 | 279.22K |
| 2023-01-04 | 33.54 | 33.22 | ↓$0.32 (-0.95%) | 32.95 | 34.29 | 496.30K |
| 2023-01-03 | 34.88 | 32.66 | ↓$2.22 (-6.36%) | 32.29 | 34.88 | 471.14K |
| 2022-12-30 | 33.33 | 33.95 | ↑$0.62 (1.86%) | 33.33 | 34.30 | 463.03K |
| 2022-12-29 | 33.02 | 34.04 | ↑$1.02 (3.09%) | 32.65 | 34.14 | 421.01K |
| 2022-12-28 | 33.10 | 32.30 | ↓$0.80 (-2.42%) | 32.29 | 33.54 | 275.25K |
| 2022-12-27 | 34.02 | 33.20 | ↓$0.82 (-2.41%) | 33.07 | 34.02 | 260.06K |
| 2022-12-23 | 33.90 | 33.94 | ↑$0.04 (0.12%) | 33.30 | 34.09 | 270.36K |
| 2022-12-22 | 34.12 | 34.06 | ↓$0.06 (-0.18%) | 33.09 | 34.28 | 326.66K |
| 2022-12-21 | 33.86 | 34.97 | ↑$1.11 (3.28%) | 33.74 | 35.31 | 640.38K |
| 2022-12-20 | 32.99 | 33.59 | ↑$0.60 (1.82%) | 32.88 | 33.80 | 347.08K |
| 2022-12-19 | 34.87 | 33.54 | ↓$1.33 (-3.81%) | 33.27 | 34.87 | 290.79K |
Create an account or log in to view more rows.
$MXL Nothing but time to wait
$MXL market starting to dump
$MXL Beautiful!! 😀
$MXL looks like a loading
$MXL pressure
$MXL Bearish..
$MXL come on I wana jump up and down
$MXL had to buy calls
$MXL LETS GOOOOOOOO!!!!!!!
$MXL jeez