MaxLinear, Inc. (MXL)
91.30
-4.50
(-4.70%)
USD |
NASDAQ |
Jul 10, 16:00
92.00
+0.70
(+0.77%)
After-Hours: 20:00
MaxLinear Price : 91.30 for July 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | 92.31 | 94.78 | 88.76 | 91.30 | 1.416M |
| Jul 09, 2026 | 90.68 | 97.25 | 90.20 | 95.80 | 2.789M |
| Jul 08, 2026 | 84.60 | 86.41 | 78.10 | 86.05 | 3.638M |
| Jul 07, 2026 | 89.91 | 91.99 | 84.53 | 85.82 | 2.934M |
| Jul 06, 2026 | 94.47 | 104.34 | 93.00 | 95.68 | 3.131M |
| Jul 02, 2026 | 113.39 | 114.18 | 90.40 | 93.12 | 4.945M |
| Jul 01, 2026 | 119.34 | 120.50 | 111.60 | 112.39 | 4.317M |
| Jun 30, 2026 | 109.28 | 128.30 | 103.50 | 128.03 | 6.302M |
| Jun 29, 2026 | 98.75 | 108.65 | 94.64 | 108.47 | 5.512M |
| Jun 26, 2026 | 90.18 | 97.00 | 87.13 | 96.60 | 8.190M |
| Jun 25, 2026 | 88.12 | 97.50 | 83.01 | 94.47 | 4.015M |
| Jun 24, 2026 | 89.27 | 89.99 | 82.21 | 84.99 | 2.244M |
| Jun 23, 2026 | 84.92 | 92.75 | 84.05 | 89.08 | 2.643M |
| Jun 22, 2026 | 92.50 | 98.99 | 89.60 | 96.44 | 3.522M |
| Jun 18, 2026 | 86.33 | 89.15 | 84.05 | 88.76 | 4.485M |
| Jun 17, 2026 | 87.30 | 87.62 | 82.05 | 82.87 | 2.161M |
| Jun 16, 2026 | 88.00 | 94.80 | 84.18 | 84.39 | 2.448M |
| Jun 15, 2026 | 89.86 | 90.75 | 86.54 | 88.76 | 2.618M |
| Jun 12, 2026 | 80.80 | 86.13 | 79.29 | 84.46 | 2.845M |
| Jun 11, 2026 | 73.85 | 81.29 | 73.25 | 81.09 | 3.046M |
| Jun 10, 2026 | 70.42 | 76.02 | 70.19 | 71.95 | 2.953M |
| Jun 09, 2026 | 81.54 | 82.76 | 67.77 | 72.61 | 5.850M |
| Jun 08, 2026 | 85.39 | 85.98 | 77.89 | 79.27 | 3.720M |
| Jun 05, 2026 | 91.45 | 91.49 | 79.26 | 80.92 | 4.499M |
| Jun 04, 2026 | 88.13 | 97.70 | 85.38 | 94.21 | 3.567M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Advanced Micro Devices, Inc. | 557.89 |
| Intel Corp. | 109.84 |
| NVIDIA Corp. | 210.96 |
| Micron Technology, Inc. | 979.30 |
| AXT, Inc. | 57.21 |
Price Related Metrics
| PS Ratio | 15.64 |
| Price to Book Value | 18.00 |
| Price to Free Cash Flow | 3785.89 |
| Earnings Yield | -1.66% |
| Market Cap | 8.174B |