Free Trial
→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free MXL Stock Alerts

MaxLinear (MXL) Stock Chart & Stock Price History

$12.78
-1.24 (-8.85%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrends

MaxLinear Stock Price Performance

5 Day
Performance
-49.02%
1 Month
Performance
-36.22%
3 Month
Performance
-37.96%
6 Month
Performance
-42.30%
Year-To-Date
Performance
-46.26%
1 Year
Performance
-43.35%
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 American Hartford Gold Group
Dave Ramsey Makes Big Mistake Live On Air
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

MXL Stock Chart for Saturday, July, 27, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$14.02$12.78
-8.88%		$14.28$12.484.27 million shs$1.06 billion
07/25/2024$22.29$14.02
-37.10%		$16.65$14.007.72 million shs$1.17 billion
07/24/2024$23.49$22.29
-5.11%		$23.26$21.084.00 million shs$1.85 billion
07/23/2024$25.06$23.49
-6.26%		$24.97$23.281.10 million shs$1.95 billion
07/22/2024$23.93$25.06
+4.72%		$25.16$23.66940,293 shs$2.08 billion
07/19/2024$24.44$23.93
-2.09%		$24.41$23.75619,396 shs$1.99 billion
07/18/2024$25.38$24.44
-3.70%		$26.13$24.141.04 million shs$2.03 billion
07/17/2024$24.72$25.38
+2.67%		$26.59$24.911.70 million shs$2.11 billion
07/16/2024$24.14$24.72
+2.40%		$24.82$24.00922,384 shs$2.05 billion
07/15/2024$22.60$24.14
+6.81%		$24.35$22.75706,726 shs$2.01 billion
07/12/2024$22.25$22.60
+1.57%		$23.19$22.47621,274 shs$1.88 billion
07/11/2024$22.73$22.25
-2.11%		$23.00$22.08817,460 shs$1.85 billion
07/10/2024$22.19$22.73
+2.43%		$22.85$22.30545,729 shs$1.89 billion
07/09/2024$22.74$22.19
-2.42%		$22.70$21.98551,878 shs$1.84 billion
07/08/2024$21.88$22.74
+3.93%		$22.89$21.95552,282 shs$1.89 billion
07/05/2024$21.50$21.88
+1.77%		$22.04$21.01590,429 shs$1.82 billion
07/04/2024$21.50$21.50$21.82$21.10307,809 shs$1.79 billion
07/03/2024$21.53$21.50
-0.14%		$21.82$21.10307,807 shs$1.79 billion
07/02/2024$21.28$21.53
+1.17%		$21.99$21.37622,966 shs$1.79 billion
07/01/2024$20.14$21.28
+5.66%		$21.33$20.04788,266 shs$1.77 billion
06/28/2024$20.03$20.14
+0.55%		$20.58$19.831.38 million shs$1.67 billion
06/27/2024$20.44$20.03
-2.01%		$20.63$20.01519,899 shs$1.67 billion
06/26/2024$20.56$20.44
-0.58%		$20.53$20.14654,997 shs$1.70 billion
06/25/2024$20.33$20.56
+1.13%		$20.61$19.96575,993 shs$1.71 billion
06/24/2024$20.16$20.33
+0.84%		$20.90$19.85843,453 shs$1.69 billion
06/21/2024$19.03$20.16
+5.94%		$20.17$19.102.67 million shs$1.68 billion
06/20/2024$18.83$19.03
+1.06%		$19.23$18.52739,787 shs$1.58 billion
06/19/2024$18.83$18.83$18.85$18.28624,760 shs$1.57 billion
06/18/2024$18.44$18.83
+2.11%		$18.85$18.28624,460 shs$1.57 billion
06/17/2024$18.16$18.44
+1.54%		$18.45$17.88658,408 shs$1.53 billion
06/14/2024$18.14$18.16
+0.11%		$18.22$17.51616,187 shs$1.51 billion
06/13/2024$18.16$18.14
-0.11%		$18.33$17.88426,055 shs$1.51 billion
06/12/2024$17.25$18.16
+5.28%		$18.44$17.51683,233 shs$1.51 billion
06/11/2024$17.02$17.25
+1.35%		$17.26$16.49450,930 shs$1.43 billion
06/10/2024$17.21$17.02
-1.10%		$17.16$16.62419,116 shs$1.41 billion
06/07/2024$17.30$17.21
-0.52%		$17.27$16.87398,606 shs$1.43 billion
06/06/2024$16.95$17.30
+2.06%		$17.31$16.71411,063 shs$1.44 billion
06/05/2024$16.30$16.95
+3.99%		$17.04$16.35486,807 shs$1.41 billion
06/04/2024$17.37$16.30
-6.16%		$17.20$16.20643,848 shs$1.36 billion
06/03/2024$17.77$17.37
-2.25%		$18.19$17.22388,398 shs$1.44 billion
How to build the ultimate dividend portfolio (Ad)

There’s a free dividend workshop that shows how anyone can build the ultimate dividend workshop in 3 basic steps? PLUS: You’ll get the names and tickers of the Best Dividend Stocks for FREE… This way, by the time you finish the workshop you’ll be fully equipped with the knowledge to start unlocking dividend checks for yourself… Over and over again.

Click here and I’ll show you how to build the ultimate dividend portfolio.
05/31/2024$17.92$17.77
-0.84%		$18.29$17.51582,827 shs$1.48 billion
05/30/2024$18.03$17.92
-0.61%		$18.39$17.66422,827 shs$1.49 billion
05/29/2024$18.84$18.03
-4.30%		$18.56$18.02305,632 shs$1.50 billion
05/28/2024$18.43$18.84
+2.22%		$18.93$18.55382,756 shs$1.57 billion
05/27/2024$18.43$18.43$18.55$18.14418,800 shs$1.53 billion
05/24/2024$18.12$18.43
+1.71%		$18.55$18.14418,890 shs$1.53 billion
05/23/2024$18.81$18.12
-3.67%		$19.31$17.97464,025 shs$1.51 billion
05/22/2024$18.63$18.81
+0.97%		$19.09$18.52438,427 shs$1.56 billion
05/21/2024$19.32$18.63
-3.57%		$19.12$18.50489,291 shs$1.55 billion
05/20/2024$19.45$19.32
-0.67%		$19.73$19.25339,429 shs$1.61 billion
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

Related Companies:
This page (NYSE:MXL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
4 Steps to Survive the Coming Market Crash
Cracks threaten us with a widespread collapse unlike anything we've seen in our lifetime. During this prese...
Behind the Markets | Sponsored