Free Trial

MaxLinear (MXL) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (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
+4.78%
1 Month
Performance
+14.71%
3 Month
Performance
-7.00%
6 Month
Performance
+43.38%
Year-To-Date
Performance
-13.38%
1 Year
Performance
-29.87%
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
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

MXL Stock Chart for Friday, April, 26, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$19.44$20.30
+4.42%		$20.63$19.44640,652 shs$1.66 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
01/25/2024$23.42$23.12
-1.28%		$24.05$23.03671,306 shs$1.89 billion

Related Companies:
This page (NYSE:MXL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace