MaxLinear Inc (MXL)
15.76
+1.07
(+7.28%)
USD |
NASDAQ |
Nov 21, 16:00
15.75
-0.01
(-0.06%)
After-Hours: 20:00
MaxLinear Price: 15.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 14.46 | 14.70 | 14.19 | 14.69 | 462118.0 |
| Nov 19, 2024 | 13.92 | 14.56 | 13.85 | 14.49 | 706347.0 |
| Nov 18, 2024 | 14.23 | 14.53 | 13.85 | 14.07 | 673034.0 |
| Nov 15, 2024 | 14.81 | 14.87 | 14.19 | 14.30 | 793850.0 |
| Nov 14, 2024 | 14.93 | 15.34 | 14.66 | 14.86 | 671612.0 |
| Nov 13, 2024 | 15.55 | 15.86 | 14.80 | 14.88 | 816032.0 |
| Nov 12, 2024 | 15.86 | 16.14 | 15.48 | 15.62 | 825623.0 |
| Nov 11, 2024 | 16.16 | 16.21 | 15.61 | 16.01 | 1.280M |
| Nov 08, 2024 | 14.64 | 16.27 | 14.64 | 16.04 | 2.677M |
| Nov 07, 2024 | 14.96 | 15.50 | 14.78 | 14.79 | 1.377M |
| Nov 06, 2024 | 13.83 | 14.90 | 13.48 | 14.75 | 1.543M |
| Nov 05, 2024 | 13.17 | 13.39 | 12.97 | 13.35 | 1.550M |
| Nov 04, 2024 | 13.39 | 14.08 | 13.11 | 13.15 | 1.836M |
| Nov 01, 2024 | 13.00 | 13.57 | 12.92 | 13.47 | 1.743M |
| Oct 31, 2024 | 14.44 | 14.46 | 12.86 | 12.97 | 3.398M |
| Oct 30, 2024 | 14.73 | 15.11 | 14.57 | 14.64 | 2.201M |
| Oct 29, 2024 | 15.66 | 15.66 | 14.97 | 15.06 | 2.002M |
| Oct 28, 2024 | 14.73 | 15.78 | 14.44 | 15.64 | 2.922M |
| Oct 25, 2024 | 15.26 | 15.47 | 14.51 | 14.85 | 1.695M |
| Oct 24, 2024 | 17.00 | 17.10 | 14.93 | 15.09 | 4.863M |
| Oct 23, 2024 | 14.48 | 15.04 | 14.20 | 14.87 | 1.996M |
| Oct 22, 2024 | 14.00 | 14.56 | 13.88 | 14.50 | 1.395M |
| Oct 21, 2024 | 14.06 | 14.32 | 13.90 | 14.24 | 1.459M |
| Oct 18, 2024 | 14.36 | 14.60 | 13.86 | 14.15 | 1.256M |
| Oct 17, 2024 | 14.30 | 14.50 | 14.03 | 14.20 | 1.321M |
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
31.46
Average
30.23
Median
Price Benchmarks
| NVIDIA Corp | 147.00 |
| Analog Devices Inc | 214.01 |
| Advanced Micro Devices Inc | 137.76 |
| Diodes Inc | 59.18 |
| Marvell Technology Inc | 92.96 |
Price Related Metrics
| PS Ratio | 3.318 |
| PEG Ratio | -0.0009 |
| Price to Book Value | 2.387 |
| Earnings Yield | -17.32% |
| Market Cap | 1.330B |
| PEGY Ratio | -0.0009 |