MaxLinear Inc (MXL) Historical Stock Data
20.78 ↑0.96 (4.84%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MXL is down -0.04% a day on average. There have been 14 days where MaxLinear Inc closed green and 16 days where MXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19.85 | 20.78 | ↑$0.93 (4.69%) | 19.85 | 20.94 | 801.85K |
| 2024-04-22 | 19.77 | 19.82 | ↑$0.05 (0.25%) | 19.49 | 20.05 | 651.49K |
| 2024-04-19 | 20.03 | 19.65 | ↓$0.38 (-1.90%) | 19.57 | 20.39 | 745.05K |
| 2024-04-18 | 20.39 | 20.27 | ↓$0.12 (-0.59%) | 20.11 | 20.90 | 586.34K |
| 2024-04-17 | 21.65 | 20.56 | ↓$1.09 (-5.03%) | 20.50 | 21.70 | 683.26K |
| 2024-04-16 | 21.39 | 21.42 | ↑$0.03 (0.14%) | 20.51 | 21.47 | 876.22K |
| 2024-04-15 | 22.67 | 21.63 | ↓$1.04 (-4.59%) | 21.46 | 22.89 | 663.07K |
| 2024-04-12 | 22.03 | 22.05 | ↑$0.02 (0.09%) | 21.89 | 22.29 | 516.56K |
| 2024-04-11 | 22.43 | 22.42 | ↓$0.01 (-0.04%) | 21.92 | 22.54 | 585.75K |
| 2024-04-10 | 22.52 | 22.14 | ↓$0.38 (-1.69%) | 21.97 | 22.86 | 726.91K |
| 2024-04-09 | 23.65 | 23.37 | ↓$0.28 (-1.18%) | 23.33 | 24.33 | 1.13M |
| 2024-04-08 | 23.25 | 23.22 | ↓$0.03 (-0.13%) | 22.86 | 24.42 | 1.22M |
| 2024-04-05 | 22.46 | 22.61 | ↑$0.15 (0.67%) | 22.22 | 24.16 | 1.72M |
| 2024-04-04 | 22.91 | 22.70 | ↓$0.21 (-0.92%) | 22.63 | 24.99 | 2.47M |
| 2024-04-03 | 19.95 | 21.65 | ↑$1.70 (8.52%) | 19.46 | 21.92 | 1.97M |
| 2024-04-02 | 18.78 | 20.35 | ↑$1.57 (8.36%) | 18.76 | 20.50 | 1.79M |
| 2024-04-01 | 18.75 | 19.03 | ↑$0.28 (1.49%) | 18.72 | 19.19 | 571.64K |
| 2024-03-28 | 18.63 | 18.67 | ↑$0.04 (0.21%) | 18.49 | 18.89 | 478.23K |
| 2024-03-27 | 18.22 | 18.51 | ↑$0.29 (1.59%) | 17.97 | 18.59 | 432.34K |
| 2024-03-26 | 18.41 | 17.95 | ↓$0.46 (-2.50%) | 17.89 | 18.51 | 532.67K |
| 2024-03-25 | 17.86 | 18.16 | ↑$0.30 (1.68%) | 17.84 | 18.27 | 396.69K |
| 2024-03-22 | 18.37 | 18.10 | ↓$0.27 (-1.47%) | 18.02 | 18.43 | 449.28K |
| 2024-03-21 | 18.56 | 18.42 | ↓$0.14 (-0.75%) | 18.40 | 19.09 | 641.41K |
| 2024-03-20 | 17.75 | 18.24 | ↑$0.49 (2.76%) | 17.45 | 18.45 | 645.51K |
| 2024-03-19 | 17.22 | 17.82 | ↑$0.60 (3.48%) | 16.91 | 17.88 | 777.62K |
| 2024-03-18 | 17.98 | 17.53 | ↓$0.45 (-2.50%) | 17.46 | 18.06 | 548.41K |
| 2024-03-15 | 17.66 | 17.75 | ↑$0.09 (0.51%) | 17.54 | 18.06 | 1.35M |
| 2024-03-14 | 18.58 | 17.91 | ↓$0.67 (-3.61%) | 17.66 | 18.62 | 629.66K |
| 2024-03-13 | 19.36 | 18.70 | ↓$0.66 (-3.41%) | 18.54 | 19.50 | 538.25K |
| 2024-03-12 | 20.73 | 19.65 | ↓$1.08 (-5.21%) | 19.60 | 20.73 | 467.88K |
Create an account or log in to view more rows.
$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..........
$MXL buy the fear
$MXL Mindset is key
$MXL buying!
$MXL buying all the dips.
$MXL has just been halted from trading.
$MXL 50% chance this will go up or down. I am a professional guys.
$MXL Bull flag forming?
$MXL i'm out of slaps for the day