S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double

MaxLinear (MXL) Stock Chart & Stock Price History

$19.15
-0.42 (-2.15%)
(As of 02/20/2024 ET)

MaxLinear Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-13.54%
3 Month
Performance
+8.13%
6 Month
Performance
-15.75%
Year-To-Date
Performance
-19.44%
1 Year
Performance
-43.71%
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


MXL Stock Chart for Wednesday, February, 21, 2024

MaxLinear Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/25/2024$23.42$23.12
-1.28%
$24.05$23.03671,306 shs$1.89 billion
01/24/2024$23.40$23.42
+0.09%
$23.77$23.25440,377 shs$1.91 billion
01/23/2024$23.07$23.40
+1.43%
$23.56$22.94559,496 shs$1.91 billion
01/22/2024$22.15$23.07
+4.15%
$23.21$22.48632,704 shs$1.88 billion
01/19/2024$21.48$22.15
+3.12%
$22.25$21.36640,656 shs$1.81 billion
01/18/2024$20.69$21.48
+3.82%
$21.54$21.12695,398 shs$1.75 billion
01/17/2024$21.13$20.69
-2.08%
$20.76$20.27632,848 shs$1.69 billion
01/16/2024$21.25$21.13
-0.56%
$21.89$20.82490,106 shs$1.72 billion
01/15/2024$21.25$21.25$21.95$21.14363,900 shs$1.73 billion
01/12/2024$21.45$21.25
-0.93%
$21.95$21.14363,988 shs$1.73 billion
01/11/2024$21.89$21.45
-2.01%
$22.04$21.24443,437 shs$1.75 billion
01/10/2024$22.00$21.89
-0.50%
$21.99$21.39386,387 shs$1.79 billion
01/09/2024$22.44$22.00
-1.96%
$22.27$21.94423,810 shs$1.79 billion
01/08/2024$21.69$22.44
+3.46%
$22.61$21.81494,566 shs$1.83 billion
01/05/2024$21.46$21.69
+1.07%
$21.83$21.35506,328 shs$1.77 billion
01/04/2024$21.81$21.46
-1.60%
$21.83$21.26541,631 shs$1.75 billion
01/03/2024$22.99$21.81
-5.13%
$22.22$21.451.02 million shs$1.78 billion
01/02/2024$23.77$22.99
-3.28%
$23.60$22.80482,382 shs$1.88 billion
01/01/2024$23.77$23.77$24.49$23.64490,700 shs$1.94 billion
12/29/2023$24.46$23.77
-2.82%
$24.48$23.64490,705 shs$1.94 billion
12/28/2023$24.92$24.46
-1.85%
$24.92$24.31454,879 shs$1.99 billion
12/27/2023$24.72$24.92
+0.81%
$25.14$24.43652,477 shs$2.03 billion
12/26/2023$23.90$24.72
+3.43%
$24.81$23.90555,369 shs$2.02 billion
12/25/2023$23.90$23.90$23.95$23.00678,600 shs$1.95 billion
12/22/2023$23.13$23.90
+3.33%
$23.95$23.00678,634 shs$1.95 billion
12/21/2023$22.14$23.13
+4.47%
$23.21$22.64459,960 shs$1.89 billion
12/20/2023$22.39$22.14
-1.12%
$23.04$22.12734,507 shs$1.81 billion
12/19/2023$21.92$22.39
+2.14%
$22.53$21.95540,802 shs$1.83 billion
12/18/2023$21.80$21.92
+0.55%
$21.95$21.00757,462 shs$1.79 billion
12/15/2023$22.02$21.80
-1.00%
$22.56$21.615.54 million shs$1.78 billion
12/14/2023$20.51$22.02
+7.36%
$22.09$20.741.59 million shs$1.80 billion
12/13/2023$19.68$20.51
+4.22%
$20.60$19.55766,909 shs$1.67 billion
12/12/2023$19.84$19.68
-0.81%
$19.89$19.56427,974 shs$1.61 billion
12/11/2023$19.39$19.84
+2.32%
$19.99$19.37521,310 shs$1.62 billion
12/08/2023$19.35$19.39
+0.21%
$19.57$19.12533,796 shs$1.58 billion
12/07/2023$19.01$19.35
+1.79%
$19.39$18.95573,811 shs$1.58 billion
12/06/2023$18.87$19.01
+0.74%
$19.50$18.91604,384 shs$1.55 billion
12/05/2023$19.25$18.87
-1.97%
$19.18$18.68494,619 shs$1.54 billion
12/04/2023$18.99$19.25
+1.37%
$19.28$18.76600,175 shs$1.57 billion
12/01/2023$18.73$18.99
+1.39%
$19.00$18.35636,937 shs$1.55 billion
11/30/2023$18.69$18.73
+0.21%
$18.79$18.26785,458 shs$1.53 billion
11/29/2023$18.10$18.69
+3.26%
$18.94$18.43804,088 shs$1.52 billion
11/28/2023$17.83$18.10
+1.51%
$18.15$17.56615,063 shs$1.48 billion
11/27/2023$18.05$17.83
-1.22%
$18.23$17.65584,993 shs$1.45 billion
11/24/2023$17.94$18.05
+0.61%
$18.14$17.76264,110 shs$1.47 billion
11/23/2023$17.94$17.94$18.20$17.80590,644 shs$1.46 billion
11/22/2023$17.71$17.94
+1.30%
$18.20$17.80590,644 shs$1.46 billion
11/21/2023$18.45$17.71
-4.01%
$18.21$17.51435,227 shs$1.44 billion
11/20/2023$17.60$18.45
+4.83%
$18.49$17.49945,077 shs$1.50 billion

This page (NYSE:MXL) was last updated on 2/21/2024 by MarketBeat.com Staff