Free Trial

MaxLinear (MXL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MXL Stock Alerts
$19.45
+0.01 (+0.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

MaxLinear Stock Price Performance

5 Day
Performance
+4.01%
1 Month
Performance
-4.05%
3 Month
Performance
-0.61%
6 Month
Performance
+10.51%
Year-To-Date
Performance
-18.17%
1 Year
Performance
-29.09%
Receive MXL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

MXL Stock Chart for Saturday, May, 18, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.44$19.45
+0.05%		$19.64$19.26295,890 shs$1.62 billion
05/16/2024$19.42$19.44
+0.10%		$19.77$19.21424,193 shs$1.62 billion
05/15/2024$19.29$19.42
+0.67%		$19.52$18.86392,366 shs$1.61 billion
05/14/2024$18.70$19.29
+3.16%		$19.61$18.99452,251 shs$1.60 billion
05/13/2024$18.52$18.70
+0.97%		$19.27$18.48417,864 shs$1.55 billion
05/10/2024$19.36$18.52
-4.34%		$19.56$18.49580,377 shs$1.54 billion
05/09/2024$20.02$19.36
-3.30%		$20.06$19.22540,150 shs$1.61 billion
05/08/2024$20.37$20.02
-1.72%		$20.26$19.71476,243 shs$1.66 billion
05/07/2024$20.13$20.37
+1.19%		$20.58$20.03529,719 shs$1.69 billion
05/06/2024$19.99$20.13
+0.70%		$20.21$19.79409,298 shs$1.67 billion
05/03/2024$19.27$19.99
+3.74%		$20.29$19.58593,670 shs$1.64 billion
05/02/2024$19.00$19.27
+1.42%		$19.44$18.71905,292 shs$1.58 billion
05/01/2024$20.79$19.00
-8.61%		$20.63$18.971.02 million shs$1.56 billion
04/30/2024$21.17$20.79
-1.79%		$21.48$20.59655,136 shs$1.70 billion
04/29/2024$20.59$21.17
+2.82%		$21.32$20.55642,118 shs$1.73 billion
04/26/2024$20.68$20.59
-0.44%		$20.98$20.29843,564 shs$1.69 billion
04/25/2024$20.93$20.68
-1.19%		$21.75$19.932.12 million shs$1.69 billion
04/24/2024$20.78$20.93
+0.72%		$21.59$20.192.07 million shs$1.71 billion
04/23/2024$19.82$20.78
+4.84%		$20.94$19.85801,469 shs$1.70 billion
04/22/2024$19.65$19.82
+0.87%		$20.05$19.49651,482 shs$1.62 billion
04/19/2024$20.27$19.65
-3.06%		$20.39$19.57744,408 shs$1.61 billion
04/18/2024$20.56$20.27
-1.41%		$20.90$20.11582,539 shs$1.66 billion
04/17/2024$21.42$20.56
-4.01%		$21.70$20.50683,259 shs$1.68 billion
04/16/2024$21.63$21.42
-0.97%		$21.47$20.51876,218 shs$1.75 billion
04/15/2024$22.05$21.63
-1.90%		$22.89$21.46663,069 shs$1.77 billion
04/12/2024$22.42$22.05
-1.65%		$22.29$21.89516,557 shs$1.81 billion
04/11/2024$22.14$22.42
+1.26%		$22.54$21.92585,389 shs$1.84 billion
04/10/2024$23.37$22.14
-5.26%		$22.86$21.97726,913 shs$1.81 billion
04/09/2024$23.22$23.37
+0.65%		$24.33$23.331.13 million shs$1.91 billion
04/08/2024$22.61$23.22
+2.70%		$24.42$22.861.22 million shs$1.90 billion
04/05/2024$22.70$22.61
-0.40%		$24.16$22.221.72 million shs$1.85 billion
04/04/2024$21.65$22.70
+4.85%		$24.99$22.632.47 million shs$1.86 billion
04/03/2024$20.35$21.65
+6.39%		$21.92$19.461.97 million shs$1.77 billion
04/02/2024$19.03$20.35
+6.94%		$20.50$18.761.79 million shs$1.67 billion
04/01/2024$18.67$19.03
+1.93%		$19.19$18.72571,641 shs$1.56 billion
03/29/2024$18.67$18.67$18.89$18.49478,232 shs$1.53 billion
03/28/2024$18.51$18.67
+0.86%		$18.89$18.49478,227 shs$1.53 billion
03/27/2024$17.95$18.51
+3.12%		$18.59$17.97432,340 shs$1.52 billion
03/26/2024$18.16$17.95
-1.16%		$18.51$17.89532,671 shs$1.47 billion
03/25/2024$18.10$18.16
+0.33%		$18.27$17.84396,687 shs$1.49 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$18.42$18.10
-1.74%		$18.43$18.02449,279 shs$1.48 billion
03/21/2024$18.24$18.42
+0.99%		$19.09$18.40606,274 shs$1.51 billion
03/20/2024$17.82$18.24
+2.36%		$18.45$17.45644,027 shs$1.49 billion
03/19/2024$17.53$17.82
+1.65%		$17.88$16.91777,621 shs$1.46 billion
03/18/2024$17.75$17.53
-1.24%		$18.06$17.46548,409 shs$1.44 billion
03/15/2024$17.91$17.75
-0.89%		$18.06$17.541.35 million shs$1.45 billion
03/14/2024$18.70$17.91
-4.22%		$18.62$17.66620,351 shs$1.47 billion
03/13/2024$19.65$18.70
-4.83%		$19.50$18.54538,249 shs$1.53 billion
03/12/2024$20.59$19.65
-4.57%		$20.73$19.60467,882 shs$1.61 billion
03/11/2024$20.97$20.59
-1.81%		$21.17$20.42529,669 shs$1.69 billion
03/08/2024$21.12$20.97
-0.71%		$21.62$20.70541,558 shs$1.72 billion
03/07/2024$20.29$21.12
+4.09%		$21.19$20.62543,631 shs$1.73 billion
03/06/2024$20.03$20.29
+1.30%		$20.68$20.05433,553 shs$1.66 billion
03/05/2024$20.30$20.03
-1.33%		$20.55$19.93493,836 shs$1.64 billion
03/04/2024$20.30$20.30$20.60$19.97423,594 shs$1.66 billion
03/01/2024$19.44$20.30
+4.42%		$20.63$19.44640,652 shs$1.66 billion
02/29/2024$18.85$19.44
+3.13%		$19.54$19.111.03 million shs$1.59 billion
02/28/2024$18.66$18.85
+1.02%		$19.05$18.21572,032 shs$1.54 billion
02/27/2024$18.46$18.66
+1.08%		$18.94$18.50620,202 shs$1.53 billion
02/26/2024$18.53$18.46
-0.38%		$18.88$18.34826,838 shs$1.51 billion
02/23/2024$18.76$18.53
-1.23%		$18.85$18.45480,065 shs$1.52 billion
02/22/2024$19.21$18.76
-2.34%		$19.84$18.70981,970 shs$1.54 billion
02/21/2024$19.15$19.21
+0.31%		$19.21$18.62555,751 shs$1.57 billion
02/20/2024$19.57$19.15
-2.15%		$19.27$18.88508,922 shs$1.57 billion
02/19/2024$19.57$19.57$20.05$19.24619,100 shs$1.60 billion

Related Companies:
This page (NYSE:MXL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press