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.

DateOpenCloseChangeLowHighVolume
2023-02-0141.1543.24↑$2.09 (5.08%)40.9843.65784.45K
2023-01-3140.3441.20↑$0.86 (2.13%)40.3441.58506.92K
2023-01-3040.3440.50↑$0.16 (0.40%)40.2341.50796.32K
2023-01-2740.0541.30↑$1.25 (3.12%)39.9041.36348.76K
2023-01-2640.4040.58↑$0.18 (0.45%)39.7240.84364.82K
2023-01-2538.1639.86↑$1.70 (4.45%)37.9540.03387.51K
2023-01-2439.3339.02↓$0.31 (-0.79%)38.6740.11461.79K
2023-01-2337.6739.81↑$2.14 (5.68%)37.3439.81560.41K
2023-01-2036.9236.97↑$0.05 (0.14%)36.1937.01386.02K
2023-01-1936.7036.26↓$0.44 (-1.20%)35.6736.70283.05K
2023-01-1837.4036.77↓$0.63 (-1.68%)36.5938.05483.75K
2023-01-1736.9337.01↑$0.08 (0.22%)36.9137.59315.58K
2023-01-1336.5436.96↑$0.42 (1.15%)36.5037.04379.76K
2023-01-1236.8537.05↑$0.20 (0.54%)35.7437.35311.64K
2023-01-1135.8036.43↑$0.63 (1.76%)35.6436.44382.27K
2023-01-1034.8335.74↑$0.91 (2.61%)34.5235.77422.47K
2023-01-0934.7734.81↑$0.04 (0.12%)34.3435.51328.44K
2023-01-0633.6433.96↑$0.32 (0.95%)33.0434.51462.73K
2023-01-0532.7433.00↑$0.26 (0.79%)32.5133.67279.22K
2023-01-0433.5433.22↓$0.32 (-0.95%)32.9534.29496.30K
2023-01-0334.8832.66↓$2.22 (-6.36%)32.2934.88471.14K
2022-12-3033.3333.95↑$0.62 (1.86%)33.3334.30463.03K
2022-12-2933.0234.04↑$1.02 (3.09%)32.6534.14421.01K
2022-12-2833.1032.30↓$0.80 (-2.42%)32.2933.54275.25K
2022-12-2734.0233.20↓$0.82 (-2.41%)33.0734.02260.06K
2022-12-2333.9033.94↑$0.04 (0.12%)33.3034.09270.36K
2022-12-2234.1234.06↓$0.06 (-0.18%)33.0934.28326.66K
2022-12-2133.8634.97↑$1.11 (3.28%)33.7435.31640.38K
2022-12-2032.9933.59↑$0.60 (1.82%)32.8833.80347.08K
2022-12-1934.8733.54↓$1.33 (-3.81%)33.2734.87290.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$MXL come on I wana jump up and down

0 Like Report
4texin

$MXL LETS GOOOOOOOO!!!!!!!

0 Like Report