Skip to main content

Maxlinear Inc (NQ: MXL )

18.32 +0.20 (+1.10%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 19.19 19.31 17.97 18.12 464,050 -0.69(-3.67%)
May 22, 2024 18.78 19.09 18.52 18.81 438,430 +0.18(+0.97%)
May 21, 2024 19.01 19.12 18.49 18.63 489,391 -0.69(-3.57%)
May 20, 2024 19.41 19.73 19.25 19.32 339,430 -0.13(-0.67%)
May 17, 2024 19.60 19.64 19.26 19.45 296,390 +0.01(+0.05%)
May 16, 2024 19.35 19.77 19.21 19.44 424,193 +0.02(+0.10%)
May 15, 2024 19.51 19.52 18.86 19.42 392,367 +0.13(+0.67%)
May 14, 2024 19.10 19.61 18.99 19.29 452,294 +0.59(+3.16%)
May 13, 2024 18.63 19.27 18.48 18.70 417,864 +0.18(+0.97%)
May 10, 2024 19.55 19.56 18.49 18.52 580,377 -0.84(-4.34%)
May 09, 2024 20.06 20.06 19.22 19.36 540,150 -0.66(-3.30%)
May 08, 2024 20.00 20.26 19.71 20.02 476,243 -0.35(-1.72%)
May 07, 2024 20.18 20.58 20.03 20.37 529,747 +0.24(+1.19%)
May 06, 2024 20.06 20.21 19.78 20.13 409,298 +0.14(+0.70%)
May 03, 2024 19.58 20.29 19.58 19.99 593,701 +0.72(+3.74%)
May 02, 2024 19.27 19.44 18.71 19.27 914,310 +0.27(+1.42%)
May 01, 2024 20.56 20.63 18.97 19.00 1,023,191 -1.79(-8.61%)
Apr 30, 2024 20.92 21.48 20.59 20.79 655,136 -0.38(-1.79%)
Apr 29, 2024 20.64 21.33 20.55 21.17 642,118 +0.58(+2.82%)
Apr 26, 2024 20.67 20.98 20.28 20.59 843,599 -0.09(-0.44%)
Apr 25, 2024 19.94 21.83 19.93 20.68 2,122,366 -0.25(-1.19%)
Apr 24, 2024 21.01 21.59 20.19 20.93 2,073,138 +0.15(+0.72%)
Apr 23, 2024 19.85 20.94 19.85 20.78 801,846 +0.96(+4.84%)
Apr 22, 2024 19.77 20.05 19.49 19.82 651,487 +0.17(+0.87%)
Apr 19, 2024 20.03 20.39 19.57 19.65 745,052 -0.62(-3.06%)
Apr 18, 2024 20.39 20.90 20.11 20.27 586,341 -0.29(-1.41%)
Apr 17, 2024 21.65 21.70 20.50 20.56 683,261 -0.86(-4.01%)
Apr 16, 2024 21.39 21.46 20.51 21.42 876,218 -0.21(-0.97%)
Apr 15, 2024 22.67 22.89 21.45 21.63 663,069 -0.42(-1.90%)
Apr 12, 2024 22.03 22.29 21.89 22.05 516,557 -0.37(-1.65%)
Apr 11, 2024 22.43 22.54 21.92 22.42 585,753 +0.28(+1.26%)
Apr 10, 2024 22.52 22.86 21.97 22.14 726,914 -1.23(-5.26%)
Apr 09, 2024 23.65 24.33 23.33 23.37 1,129,029 +0.15(+0.65%)
Apr 08, 2024 23.25 24.42 22.86 23.22 1,215,811 +0.61(+2.70%)
Apr 05, 2024 22.46 24.16 22.22 22.61 1,724,817 -0.09(-0.40%)
Apr 04, 2024 22.91 24.99 22.63 22.70 2,473,762 +1.05(+4.85%)
Apr 03, 2024 19.95 21.92 19.46 21.65 1,971,315 +1.30(+6.39%)
Apr 02, 2024 18.78 20.50 18.76 20.35 1,792,075 +1.32(+6.94%)
Apr 01, 2024 18.75 19.19 18.72 19.03 571,643 +0.36(+1.93%)
Mar 28, 2024 18.63 18.69 18.68 18.67 478,232 +0.16(+0.86%)
Mar 27, 2024 18.22 18.59 17.97 18.51 432,340 +0.56(+3.12%)
Mar 26, 2024 18.41 18.50 17.89 17.95 532,671 -0.21(-1.16%)
Mar 25, 2024 17.86 18.27 17.84 18.16 396,687 +0.06(+0.33%)
Mar 22, 2024 18.37 18.43 18.02 18.10 449,279 -0.32(-1.74%)
Mar 21, 2024 18.56 19.09 18.40 18.42 641,646 +0.18(+0.99%)
Mar 20, 2024 17.75 18.45 17.45 18.24 644,086 +0.42(+2.36%)
Mar 19, 2024 17.22 17.88 16.91 17.82 777,621 +0.29(+1.65%)
Mar 18, 2024 17.98 18.06 17.46 17.53 548,409 -0.22(-1.24%)
Mar 15, 2024 17.66 18.05 17.54 17.75 1,352,511 -0.16(-0.89%)
Mar 14, 2024 18.58 18.62 17.66 17.91 629,663 -0.79(-4.22%)
Mar 13, 2024 19.36 19.50 18.54 18.70 538,249 -0.95(-4.83%)
Mar 12, 2024 20.73 20.73 19.60 19.65 467,882 -0.94(-4.57%)
Mar 11, 2024 20.68 21.17 20.42 20.59 529,669 -0.38(-1.81%)
Mar 08, 2024 21.37 21.62 20.70 20.97 541,558 -0.15(-0.71%)
Mar 07, 2024 20.62 21.19 20.54 21.12 543,631 +0.83(+4.09%)
Mar 06, 2024 20.46 20.68 20.05 20.29 483,433 +0.26(+1.30%)
Mar 05, 2024 20.00 20.55 19.88 20.03 493,836 -0.27(-1.33%)
Mar 04, 2024 20.53 20.60 19.97 20.30 423,594 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.