Free Trial

MaxLinear (MXL) Stock Chart & Stock Price History

MaxLinear logo
$11.57 -0.10 (-0.86%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$11.55 -0.02 (-0.21%)
As of 05/23/2025 04:38 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MaxLinear Stock Price Performance

The MaxLinear (MXL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.22%, with a year-to-date return of -41.51%. In the past month, the stock has increased 19.90%, reflecting recent market activity.

As of the latest close, MaxLinear traded at $11.57 with a market cap of $979.22 million and volume of 771,429 shares. Five years ago, the stock traded at $16.92, representing a 31.62% decrease over that period. At the time, it had a market cap of $1.26 billion and a volume of 377,885 shares.

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.

5 Day
Performance
-3.98%
1 Month
Performance
+19.90%
3 Month
Performance
-26.54%
Year-To-Date
Performance
-41.51%
1 Year
Performance
-37.22%
5 Year
Performance
-31.62%

MXL Stock Chart for Saturday, May, 24, 2025

MaxLinear Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$11.67$11.57
-0.86%
$11.59$11.17771,429 shs$979.22 million
05/22/2025$11.57$11.67
+0.86%
$11.99$11.43728,218 shs$987.68 million
05/21/2025$12.07$11.57
-4.14%
$12.13$11.53753,898 shs$979.22 million
05/20/2025$12.05$12.07
+0.17%
$12.15$11.78910,830 shs$1.02 billion
05/19/2025$12.43$12.05
-3.06%
$12.22$11.84875,703 shs$1.02 billion
05/16/2025$12.69$12.43
-2.05%
$12.76$12.22817,700 shs$1.05 billion
05/15/2025$12.79$12.69
-0.78%
$12.75$12.36761,034 shs$1.07 billion
05/14/2025$12.83$12.79
-0.31%
$13.01$12.53895,122 shs$1.08 billion
05/13/2025$12.24$12.83
+4.82%
$13.05$12.371.39 million shs$1.09 billion
05/12/2025$11.34$12.24
+7.94%
$12.77$12.211.46 million shs$1.04 billion
05/09/2025$11.22$11.34
+1.07%
$11.52$11.11644,681 shs$959.75 million
05/08/2025$10.94$11.22
+2.61%
$11.37$10.89963,111 shs$949.59 million
05/07/2025$10.57$10.94
+3.45%
$10.99$10.41887,996 shs$925.47 million
05/06/2025$10.63$10.57
-0.56%
$10.75$10.161.12 million shs$894.58 million
05/05/2025$10.69$10.63
-0.56%
$10.73$10.191.78 million shs$899.66 million
05/02/2025$10.10$10.69
+5.84%
$10.75$10.261.40 million shs$904.74 million
05/01/2025$9.99$10.10
+1.10%
$10.38$10.071.31 million shs$854.80 million
04/30/2025$10.05$9.99
-0.60%
$10.05$9.521.24 million shs$845.49 million
04/29/2025$10.15$10.05
-0.99%
$10.20$9.891.35 million shs$850.57 million
04/28/2025$10.14$10.15
+0.10%
$10.50$9.751.61 million shs$859.04 million
04/25/2025$9.65$10.14
+5.08%
$10.21$9.542.40 million shs$858.19 million
04/24/2025$11.01$9.65
-12.35%
$10.13$9.074.48 million shs$816.72 million
04/23/2025$10.41$11.01
+5.76%
$11.71$10.962.41 million shs$931.82 million

This page (NASDAQ:MXL) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners