MaxLinear Inc (MXL) Historical Stock Data

22.60 ↑0.35 (1.57%)
As of July 12, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, MXL is up 0.45% a day on average. There have been 18 days where MaxLinear Inc closed green and 12 days where MXL closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1222.6322.60↓$0.03 (-0.13%)22.4723.21621.27K
2024-07-1123.0022.25↓$0.75 (-3.26%)22.0823.00817.46K
2024-07-1022.4922.73↑$0.24 (1.07%)22.3022.85545.78K
2024-07-0922.7022.19↓$0.51 (-2.25%)21.9822.70551.88K
2024-07-0822.0922.74↑$0.65 (2.94%)21.9522.89660.68K
2024-07-0521.5021.88↑$0.38 (1.77%)21.0122.04590.43K
2024-07-0321.6921.50↓$0.19 (-0.88%)21.1021.82307.81K
2024-07-0221.3721.53↑$0.16 (0.75%)21.3721.99623.27K
2024-07-0120.1521.28↑$1.13 (5.61%)20.0421.33788.28K
2024-06-2820.3720.14↓$0.23 (-1.13%)19.8320.581.38M
2024-06-2720.5320.03↓$0.50 (-2.44%)20.0120.63519.90K
2024-06-2620.4320.44↑$0.01 (0.05%)20.1420.53655K
2024-06-2520.3620.56↑$0.20 (0.98%)19.9620.61689.89K
2024-06-2420.0120.33↑$0.32 (1.60%)19.8520.90848.65K
2024-06-2119.1020.16↑$1.06 (5.55%)19.0620.172.67M
2024-06-2018.8819.03↑$0.15 (0.79%)18.5219.23739.79K
2024-06-1818.5018.83↑$0.33 (1.78%)18.2818.85624.76K
2024-06-1718.1218.44↑$0.32 (1.77%)17.8818.45658.41K
2024-06-1417.8218.16↑$0.34 (1.91%)17.5118.22616.23K
2024-06-1318.2718.14↓$0.13 (-0.71%)17.8818.33426.06K
2024-06-1218.0018.16↑$0.16 (0.89%)17.5118.44683.23K
2024-06-1116.8617.25↑$0.39 (2.31%)16.4917.26450.97K
2024-06-1016.8517.02↑$0.17 (1.01%)16.6217.16419.12K
2024-06-0717.2417.21↓$0.03 (-0.17%)16.8717.27398.61K
2024-06-0616.7717.30↑$0.53 (3.16%)16.7117.31411.08K
2024-06-0516.4716.95↑$0.48 (2.91%)16.3517.04487.06K
2024-06-0417.0316.30↓$0.73 (-4.29%)16.2017.20643.85K
2024-06-0318.1917.37↓$0.82 (-4.51%)17.2218.19398.85K
2024-05-3118.0617.77↓$0.29 (-1.61%)17.5018.29582.83K
2024-05-3018.2717.92↓$0.35 (-1.92%)17.6618.39482.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$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

0 Like Report
bettysburgers

$MXL I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
italiano_14

$MXL 50% chance this will go up or down. I am a professional guys.

0 Like Report
jchonnee

$MXL Bull flag forming?

0 Like Report