MaxLinear Inc (MXL)
19.01
-1.78
(-8.56%)
USD |
NASDAQ |
May 01, 16:00
19.36
+0.35
(+1.84%)
Pre-Market: 20:00
MaxLinear Price: 19.01 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 20.56 | 20.63 | 18.97 | 19.01 | 892421.0 |
| Apr 30, 2024 | 20.92 | 21.48 | 20.59 | 20.79 | 655136.0 |
| Apr 29, 2024 | 20.64 | 21.33 | 20.55 | 21.17 | 642118.0 |
| Apr 26, 2024 | 20.67 | 20.98 | 20.28 | 20.59 | 843599.0 |
| Apr 25, 2024 | 19.94 | 21.83 | 19.93 | 20.68 | 2.122M |
| Apr 24, 2024 | 21.01 | 21.59 | 20.19 | 20.93 | 2.073M |
| Apr 23, 2024 | 19.85 | 20.94 | 19.85 | 20.78 | 801846.0 |
| Apr 22, 2024 | 19.77 | 20.05 | 19.49 | 19.82 | 651486.0 |
| Apr 19, 2024 | 20.03 | 20.39 | 19.57 | 19.65 | 745052.0 |
| Apr 18, 2024 | 20.39 | 20.90 | 20.11 | 20.27 | 586341.0 |
| Apr 17, 2024 | 21.65 | 21.70 | 20.50 | 20.56 | 683261.0 |
| Apr 16, 2024 | 21.39 | 21.46 | 20.51 | 21.42 | 876227.0 |
| Apr 15, 2024 | 22.67 | 22.89 | 21.46 | 21.63 | 663070.0 |
| Apr 12, 2024 | 22.03 | 22.29 | 21.89 | 22.05 | 516557.0 |
| Apr 11, 2024 | 22.43 | 22.54 | 21.92 | 22.42 | 585753.0 |
| Apr 10, 2024 | 22.52 | 22.86 | 21.97 | 22.14 | 726915.0 |
| Apr 09, 2024 | 23.65 | 24.33 | 23.33 | 23.37 | 1.129M |
| Apr 08, 2024 | 23.25 | 24.42 | 22.86 | 23.22 | 1.216M |
| Apr 05, 2024 | 22.46 | 24.16 | 22.22 | 22.61 | 1.725M |
| Apr 04, 2024 | 22.91 | 24.99 | 22.63 | 22.70 | 2.474M |
| Apr 03, 2024 | 19.95 | 21.92 | 19.46 | 21.65 | 1.971M |
| Apr 02, 2024 | 18.78 | 20.50 | 18.76 | 20.35 | 1.792M |
| Apr 01, 2024 | 18.75 | 19.19 | 18.72 | 19.03 | 598734.0 |
| Mar 28, 2024 | 18.63 | 18.89 | 18.49 | 18.67 | 478232.0 |
| Mar 27, 2024 | 18.22 | 18.59 | 17.97 | 18.51 | 432340.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.13
Minimum
Mar 18 2020
77.07
Maximum
Dec 27 2021
32.10
Average
30.19
Median
Jun 12 2023
Price Benchmarks
| Kulicke & Soffa Industries Inc | 44.36 |
| Analog Devices Inc | 193.89 |
| Diodes Inc | 71.04 |
| Lattice Semiconductor Corp | 67.19 |
| ON Semiconductor Corp | 69.01 |
Price Related Metrics
| PS Ratio | 2.866 |
| Price to Book Value | 2.477 |
| Earnings Yield | -9.99% |
| Market Cap | 1.580B |