MXL
MaxLinear, Inc. NMS · MXL
$75.01
+3.17
(+4.41%)
Pullback · -1.15σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MXL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $74.56 | $78.20 | $73.38 | $75.01 | 4.6M |
| 2026-07-17 | $70.98 | $74.54 | $67.58 | $71.84 | 4.8M |
| 2026-07-16 | $82.94 | $84.80 | $73.66 | $74.40 | 3.8M |
| 2026-07-15 | $95.36 | $97.50 | $84.45 | $88.84 | 2.7M |
| 2026-07-14 | $95.00 | $98.49 | $90.01 | $92.59 | 2.0M |
| 2026-07-13 | $86.64 | $93.78 | $82.50 | $89.30 | 2.4M |
| 2026-07-10 | $92.31 | $94.78 | $88.76 | $91.30 | 1.4M |
| 2026-07-09 | $90.68 | $97.25 | $90.20 | $95.80 | 2.8M |
| 2026-07-08 | $84.60 | $86.41 | $78.10 | $86.05 | 3.6M |
| 2026-07-07 | $89.91 | $91.99 | $84.53 | $85.82 | 2.9M |
| 2026-07-06 | $94.47 | $104.34 | $93.00 | $95.68 | 3.1M |
| 2026-07-02 | $113.39 | $114.18 | $90.40 | $93.12 | 4.9M |
| 2026-07-01 | $119.34 | $120.50 | $111.60 | $112.39 | 4.3M |
| 2026-06-30 | $109.28 | $128.30 | $103.50 | $128.03 | 6.3M |
| 2026-06-29 | $98.75 | $108.65 | $94.64 | $108.47 | 5.5M |
| 2026-06-26 | $90.18 | $97.00 | $87.13 | $96.60 | 8.2M |
| 2026-06-25 | $88.12 | $97.50 | $83.01 | $94.47 | 4.0M |
| 2026-06-24 | $89.27 | $89.99 | $82.21 | $84.99 | 2.2M |
| 2026-06-23 | $84.92 | $92.75 | $84.05 | $89.08 | 2.6M |
| 2026-06-22 | $92.50 | $98.99 | $89.60 | $96.44 | 3.5M |
| 2026-06-18 | $86.33 | $89.15 | $84.05 | $88.76 | 4.5M |
| 2026-06-17 | $87.30 | $87.62 | $82.05 | $82.87 | 2.2M |
| 2026-06-16 | $88.00 | $94.80 | $84.19 | $84.39 | 2.4M |
| 2026-06-15 | $89.86 | $90.75 | $86.54 | $88.76 | 2.6M |
| 2026-06-12 | $80.80 | $86.13 | $79.29 | $84.46 | 2.8M |
| 2026-06-11 | $73.85 | $81.29 | $73.25 | $81.09 | 3.0M |
| 2026-06-10 | $70.42 | $76.02 | $70.19 | $71.95 | 3.0M |
| 2026-06-09 | $81.54 | $82.76 | $67.77 | $72.61 | 5.9M |
| 2026-06-08 | $85.39 | $85.98 | $77.89 | $79.27 | 3.7M |
| 2026-06-05 | $91.45 | $91.49 | $79.26 | $80.92 | 4.5M |
| 2026-06-04 | $88.13 | $97.70 | $85.38 | $94.21 | 3.6M |
| 2026-06-03 | $90.50 | $102.00 | $90.00 | $91.39 | 5.5M |
| 2026-06-02 | $91.71 | $95.57 | $84.16 | $88.76 | 8.0M |
| 2026-06-01 | $92.29 | $93.51 | $85.21 | $86.23 | 5.1M |
| 2026-05-29 | $99.24 | $99.86 | $85.64 | $92.93 | 8.3M |
| 2026-05-28 | $101.60 | $103.47 | $93.62 | $97.76 | 3.9M |
| 2026-05-27 | $96.12 | $101.24 | $92.07 | $101.10 | 4.4M |
| 2026-05-26 | $106.28 | $106.28 | $90.20 | $96.12 | 7.6M |
| 2026-05-22 | $97.86 | $99.50 | $88.50 | $99.16 | 4.2M |
| 2026-05-21 | $95.89 | $102.46 | $94.00 | $99.67 | 3.1M |
| 2026-05-20 | $97.61 | $99.41 | $92.26 | $96.77 | 3.7M |
| 2026-05-19 | $84.78 | $96.88 | $82.53 | $94.86 | 4.9M |
| 2026-05-18 | $93.85 | $94.89 | $84.52 | $87.46 | 4.2M |
| 2026-05-15 | $82.86 | $95.85 | $80.25 | $92.34 | 6.2M |
| 2026-05-14 | $86.50 | $95.80 | $84.20 | $88.78 | 4.5M |
| 2026-05-13 | $100.23 | $104.00 | $87.14 | $87.73 | 5.8M |
| 2026-05-12 | $98.49 | $99.98 | $86.80 | $91.93 | 5.9M |
| 2026-05-11 | $101.38 | $104.27 | $96.25 | $102.27 | 4.9M |
| 2026-05-08 | $87.74 | $101.30 | $87.55 | $99.83 | 7.8M |
| 2026-05-07 | $80.54 | $87.70 | $80.05 | $82.37 | 5.6M |
| 2026-05-06 | $78.19 | $83.09 | $76.40 | $81.23 | 4.5M |
| 2026-05-05 | $80.00 | $85.43 | $79.76 | $81.68 | 4.0M |
| 2026-05-04 | $77.74 | $83.82 | $76.89 | $78.12 | 5.5M |
| 2026-05-01 | $69.43 | $80.06 | $68.22 | $77.18 | 8.0M |
| 2026-04-30 | $69.52 | $73.02 | $66.04 | $70.75 | 8.8M |
| 2026-04-29 | $54.74 | $71.28 | $54.44 | $67.52 | 17.4M |
| 2026-04-28 | $49.91 | $56.07 | $49.60 | $52.01 | 5.7M |
| 2026-04-27 | $60.94 | $61.89 | $50.40 | $51.65 | 11.8M |
| 2026-04-24 | $54.00 | $63.52 | $53.70 | $60.32 | 29.0M |
| 2026-04-23 | $33.70 | $35.45 | $32.92 | $34.25 | 5.1M |
| 2026-04-22 | $34.00 | $35.24 | $32.52 | $33.89 | 4.5M |
| 2026-04-21 | $33.52 | $37.37 | $32.57 | $33.70 | 9.1M |
| 2026-04-20 | $26.50 | $33.14 | $26.50 | $31.73 | 8.1M |
| 2026-04-17 | $23.99 | $27.25 | $23.75 | $26.27 | 4.2M |
| 2026-04-16 | $22.21 | $23.45 | $22.13 | $23.35 | 1.5M |
| 2026-04-15 | $21.45 | $22.07 | $21.28 | $22.01 | 1.1M |
| 2026-04-14 | $21.50 | $21.63 | $20.87 | $21.56 | 1.1M |
| 2026-04-13 | $20.62 | $21.58 | $20.61 | $21.31 | 1.3M |
| 2026-04-10 | $20.08 | $21.04 | $19.95 | $20.69 | 1.2M |
| 2026-04-09 | $19.21 | $19.86 | $19.18 | $19.84 | 0.9M |
| 2026-04-08 | $19.45 | $19.75 | $18.88 | $19.14 | 1.7M |
| 2026-04-07 | $18.25 | $18.61 | $17.93 | $18.41 | 0.9M |
| 2026-04-06 | $17.91 | $18.47 | $17.81 | $18.45 | 0.7M |
| 2026-04-02 | $16.97 | $18.02 | $16.91 | $17.98 | 0.6M |
| 2026-04-01 | $17.60 | $18.04 | $17.37 | $17.69 | 1.0M |
| 2026-03-31 | $16.43 | $17.48 | $16.22 | $17.39 | 1.4M |
| 2026-03-30 | $17.26 | $17.34 | $15.86 | $16.08 | 0.9M |
| 2026-03-27 | $16.89 | $17.25 | $16.77 | $17.00 | 0.7M |
| 2026-03-26 | $17.48 | $17.77 | $17.09 | $17.16 | 0.8M |
| 2026-03-25 | $18.00 | $18.32 | $17.70 | $17.80 | 0.8M |
| 2026-03-24 | $16.89 | $17.90 | $16.89 | $17.64 | 0.7M |
| 2026-03-23 | $17.07 | $17.76 | $16.87 | $17.14 | 0.9M |
| 2026-03-20 | $17.14 | $17.18 | $16.24 | $16.56 | 2.1M |
| 2026-03-19 | $16.11 | $17.21 | $15.87 | $17.10 | 1.0M |
| 2026-03-18 | $16.85 | $16.94 | $16.38 | $16.46 | 1.1M |
| 2026-03-17 | $17.46 | $17.54 | $16.72 | $16.81 | 1.2M |
| 2026-03-16 | $17.40 | $17.79 | $17.32 | $17.32 | 1.0M |
| 2026-03-13 | $16.70 | $17.20 | $16.61 | $16.89 | 1.1M |
| 2026-03-12 | $16.64 | $16.66 | $16.09 | $16.50 | 0.7M |
| 2026-03-11 | $16.21 | $16.93 | $16.16 | $16.90 | 0.9M |
| 2026-03-10 | $16.01 | $16.84 | $15.88 | $16.20 | 0.9M |
| 2026-03-09 | $15.44 | $16.03 | $14.70 | $15.94 | 1.0M |
| 2026-03-06 | $15.77 | $16.33 | $15.60 | $15.72 | 1.3M |
| 2026-03-05 | $16.99 | $17.14 | $16.05 | $16.39 | 1.1M |
| 2026-03-04 | $17.57 | $17.83 | $17.23 | $17.42 | 0.8M |
| 2026-03-03 | $17.14 | $17.87 | $16.80 | $17.29 | 1.8M |
| 2026-03-02 | $17.00 | $18.05 | $17.00 | $17.99 | 1.0M |
| 2026-02-27 | $17.67 | $17.67 | $17.22 | $17.43 | 1.5M |
| 2026-02-26 | $18.53 | $18.70 | $17.77 | $17.92 | 0.9M |
| 2026-02-25 | $18.43 | $18.77 | $18.06 | $18.64 | 1.9M |
| 2026-02-24 | $17.53 | $18.56 | $17.53 | $18.25 | 1.0M |
| 2026-02-23 | $18.06 | $18.28 | $17.45 | $17.94 | 1.0M |
| 2026-02-20 | $18.03 | $18.64 | $18.03 | $18.47 | 0.6M |
| 2026-02-19 | $18.24 | $18.47 | $17.91 | $18.24 | 0.9M |
| 2026-02-18 | $19.90 | $19.90 | $18.41 | $18.47 | 1.0M |
| 2026-02-17 | $19.14 | $20.15 | $18.56 | $19.82 | 1.0M |
| 2026-02-13 | $18.83 | $19.70 | $18.50 | $19.53 | 0.9M |
| 2026-02-12 | $19.74 | $19.78 | $18.24 | $18.87 | 1.2M |
| 2026-02-11 | $19.19 | $19.61 | $18.72 | $19.40 | 1.0M |
| 2026-02-10 | $19.15 | $19.34 | $18.77 | $18.86 | 0.7M |
| 2026-02-09 | $18.68 | $19.14 | $18.40 | $19.01 | 0.9M |
| 2026-02-06 | $17.55 | $18.82 | $17.46 | $18.72 | 1.5M |
| 2026-02-05 | $16.89 | $17.58 | $16.62 | $17.11 | 1.1M |
| 2026-02-04 | $16.79 | $17.47 | $16.61 | $17.23 | 1.4M |
| 2026-02-03 | $17.87 | $18.27 | $16.11 | $16.94 | 1.3M |
| 2026-02-02 | $17.05 | $18.09 | $16.92 | $17.64 | 1.6M |
| 2026-01-30 | $18.95 | $19.27 | $16.39 | $17.35 | 3.8M |
| 2026-01-29 | $19.15 | $19.80 | $17.85 | $19.27 | 2.0M |
| 2026-01-28 | $19.24 | $19.65 | $18.85 | $19.14 | 1.3M |
| 2026-01-27 | $18.59 | $19.07 | $18.56 | $18.84 | 0.7M |
| 2026-01-26 | $18.38 | $18.66 | $18.13 | $18.40 | 0.9M |
| 2026-01-23 | $19.34 | $19.34 | $18.20 | $18.41 | 0.8M |
| 2026-01-22 | $20.48 | $20.58 | $19.24 | $19.38 | 1.0M |
| 2026-01-21 | $19.64 | $20.24 | $19.30 | $19.96 | 1.2M |