Free Trial

MaxLinear (MXL) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free MXL Stock Alerts
$20.59
-0.09 (-0.44%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

MaxLinear Stock Price Performance

5 Day
Performance
+3.88%
1 Month
Performance
+11.24%
3 Month
Performance
-7.00%
6 Month
Performance
+38.00%
Year-To-Date
Performance
-13.38%
1 Year
Performance
-14.92%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

MXL Stock Chart for Sunday, April, 28, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/16/2024$19.87$19.57
-1.51%		$20.05$19.24619,128 shs$1.60 billion
02/15/2024$19.12$19.87
+3.92%		$20.03$19.25565,322 shs$1.63 billion
02/14/2024$18.60$19.12
+2.80%		$19.32$18.80500,360 shs$1.57 billion
02/13/2024$20.23$18.60
-8.06%		$19.75$18.40802,618 shs$1.52 billion
02/12/2024$19.04$20.23
+6.25%		$20.35$19.141.02 million shs$1.66 billion
02/09/2024$18.27$19.04
+4.21%		$19.29$18.32662,194 shs$1.55 billion
02/08/2024$17.64$18.27
+3.57%		$18.48$17.59525,600 shs$1.49 billion
02/07/2024$17.27$17.64
+2.14%		$17.86$16.91884,142 shs$1.44 billion
02/06/2024$17.81$17.27
-3.03%		$17.97$17.09897,281 shs$1.41 billion
02/05/2024$17.77$17.81
+0.23%		$18.06$16.961.02 million shs$1.45 billion
02/02/2024$18.52$17.77
-4.05%		$18.76$17.571.09 million shs$1.45 billion
02/01/2024$20.82$18.52
-11.05%		$19.50$17.742.79 million shs$1.51 billion
01/31/2024$21.51$20.82
-3.21%		$21.71$20.78909,368 shs$1.70 billion
01/30/2024$22.28$21.51
-3.46%		$22.32$21.47887,216 shs$1.75 billion
01/29/2024$22.14$22.28
+0.63%		$22.30$21.72554,919 shs$1.82 billion
01/26/2024$23.12$22.14
-4.24%		$23.03$22.09372,954 shs$1.81 billion

Related Companies:
This page (NYSE:MXL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace