MaxLinear (MXL) Price: 70.68

MaxLinear, Inc. (MXL)

70.68 -4.46 (-5.94%) USD | NASDAQ | Oct 29, 14:49

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 28, 2026	77.01	77.03	72.31	75.14	4.332M
Oct 27, 2026	68.08	74.88	67.80	74.67	4.178M
Oct 26, 2026	63.88	68.80	61.42	66.47	3.632M
Oct 23, 2026	64.18	66.16	58.44	63.46	7.136M
Oct 22, 2026	71.02	71.60	63.48	65.28	5.258M
Oct 21, 2026	76.30	77.65	73.58	75.79	3.661M
Oct 20, 2026	74.63	77.05	71.13	73.51	2.613M
Oct 19, 2026	76.40	80.95	74.90	77.11	4.058M
Oct 16, 2026	74.58	74.76	70.34	71.32	2.382M
Oct 15, 2026	74.25	78.49	70.10	78.18	5.107M
Oct 14, 2026	84.48	86.11	78.15	78.82	3.097M
Oct 13, 2026	84.75	88.93	81.61	88.64	2.925M
Oct 12, 2026	93.47	93.53	87.87	88.99	3.024M
Oct 09, 2026	97.09	101.20	91.65	96.16	3.032M
Oct 08, 2026	103.18	105.00	93.21	93.70	4.021M
Oct 07, 2026	105.38	113.13	104.56	107.36	2.794M
Oct 06, 2026	108.40	110.32	106.60	109.30	2.397M
Oct 05, 2026	105.43	108.33	102.88	105.49	2.820M
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

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