MaxLinear (MXL) Price: 105.93

MaxLinear, Inc. (MXL)

105.93 +13.81 (+14.99%) USD | NASDAQ | Oct 02, 16:00

106.00 +0.07 (+0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	94.46	106.54	93.70	105.93	4.790M
Oct 01, 2026	91.50	95.47	90.41	92.12	2.310M
Sep 30, 2026	92.80	94.87	88.25	90.31	2.043M
Sep 29, 2026	93.00	94.96	90.00	92.72	2.958M
Sep 28, 2026	92.28	93.48	86.02	90.00	3.305M
Sep 25, 2026	87.58	96.22	85.61	93.84	4.404M
Sep 24, 2026	82.14	87.35	79.69	85.31	4.249M
Sep 23, 2026	86.57	87.40	81.56	84.32	2.092M
Sep 22, 2026	82.42	87.54	82.00	87.43	3.573M
Sep 21, 2026	83.53	88.98	83.10	85.98	4.086M
Sep 18, 2026	76.09	81.93	75.84	81.12	4.913M
Sep 17, 2026	73.00	77.06	72.39	74.99	2.629M
Sep 16, 2026	68.40	71.71	67.52	69.51	2.822M
Sep 15, 2026	66.18	68.59	64.96	67.12	1.919M
Sep 14, 2026	67.52	70.93	64.71	64.79	3.072M
Sep 11, 2026	70.96	76.24	69.42	74.57	2.642M
Sep 10, 2026	68.31	70.80	66.24	69.34	2.298M
Sep 09, 2026	68.27	71.77	67.50	71.51	3.166M
Sep 08, 2026	64.59	67.58	62.88	66.50	2.294M
Sep 04, 2026	60.22	62.86	59.02	62.74	1.727M
Sep 03, 2026	58.81	59.60	55.93	59.45	2.391M
Sep 02, 2026	57.29	60.32	56.53	60.10	2.008M
Sep 01, 2026	58.47	58.72	56.47	57.59	2.887M
Aug 31, 2026	61.84	62.16	59.17	59.91	2.397M
Aug 28, 2026	62.45	63.71	60.90	61.73	1.357M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks