Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MaxLinear, Inc - Common Stock (NQ:MXL)

11.87 -0.19 (-1.54%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 12.01 12.22 11.84 12.05 875,703 -0.38(-3.06%)
May 16, 2025 12.69 12.76 12.22 12.43 817,701 -0.26(-2.05%)
May 15, 2025 12.57 12.75 12.36 12.69 761,034 -0.10(-0.78%)
May 14, 2025 12.97 13.01 12.53 12.79 895,122 -0.04(-0.31%)
May 13, 2025 12.37 13.05 12.37 12.83 1,392,311 +0.59(+4.82%)
May 12, 2025 12.25 12.77 12.21 12.24 1,459,694 +0.88(+7.75%)
May 09, 2025 11.43 11.52 11.11 11.36 644,681 +0.14(+1.25%)
May 08, 2025 11.23 11.37 10.89 11.22 963,111 +0.30(+2.75%)
May 07, 2025 10.68 10.98 10.41 10.92 913,399 +0.35(+3.31%)
May 06, 2025 10.16 10.74 10.16 10.57 1,120,405 -0.06(-0.56%)
May 05, 2025 10.53 10.72 10.19 10.63 1,776,583 -0.06(-0.56%)
May 02, 2025 10.36 10.74 10.26 10.69 1,402,107 +0.59(+5.84%)
May 01, 2025 10.30 10.38 10.07 10.10 1,625,462 +0.11(+1.10%)
Apr 30, 2025 9.780 10.05 9.525 9.990 1,249,422 -0.06(-0.60%)
Apr 29, 2025 9.930 10.20 9.890 10.05 1,354,324 -0.10(-0.99%)
Apr 28, 2025 10.06 10.50 9.750 10.15 1,610,849 +0.01(+0.10%)
Apr 25, 2025 9.630 10.21 9.544 10.14 2,402,507 +0.49(+5.02%)
Apr 24, 2025 10.00 10.13 9.070 9.655 4,481,014 -1.36(-12.31%)
Apr 23, 2025 11.10 11.71 10.96 11.01 2,410,253 +0.60(+5.76%)
Apr 22, 2025 10.12 10.42 10.05 10.41 1,532,169 +0.50(+5.05%)
Apr 21, 2025 9.900 9.960 9.539 9.910 1,001,244 -0.31(-3.03%)
Apr 17, 2025 9.980 10.26 9.940 10.22 880,122 +0.07(+0.69%)
Apr 16, 2025 10.00 10.34 9.680 10.15 1,215,596 -0.28(-2.68%)
Apr 15, 2025 9.840 10.57 9.760 10.43 1,013,497 +0.53(+5.35%)
Apr 14, 2025 10.23 10.40 9.800 9.900 1,402,343 +0.06(+0.61%)
Apr 11, 2025 9.800 10.01 9.475 9.840 1,493,173 -0.25(-2.48%)
Apr 10, 2025 10.75 10.78 9.875 10.09 1,372,307 -1.16(-10.31%)
Apr 09, 2025 9.260 11.62 9.150 11.25 1,904,939 +2.10(+22.95%)
Apr 08, 2025 10.01 10.24 8.811 9.150 1,591,659 -0.32(-3.38%)
Apr 07, 2025 8.620 10.05 8.350 9.470 2,334,947 +0.16(+1.72%)
Apr 04, 2025 9.530 9.880 8.580 9.310 2,826,846 -0.90(-8.81%)
Apr 03, 2025 11.22 11.42 10.18 10.21 2,414,637 -1.98(-16.24%)
Apr 02, 2025 11.33 12.30 11.31 12.19 1,151,970 +0.54(+4.64%)
Apr 01, 2025 10.74 11.69 10.50 11.65 1,853,875 +0.79(+7.27%)
Mar 31, 2025 10.57 10.88 10.21 10.86 1,305,137 -0.13(-1.18%)
Mar 28, 2025 11.71 11.91 10.86 10.99 1,534,259 -0.95(-7.96%)
Mar 27, 2025 12.55 12.70 11.84 11.94 1,201,903 -0.80(-6.28%)
Mar 26, 2025 13.05 13.28 12.62 12.74 717,863 -0.46(-3.48%)
Mar 25, 2025 13.27 13.40 13.11 13.20 740,017 -0.12(-0.90%)
Mar 24, 2025 13.07 13.50 13.07 13.32 879,556 +0.62(+4.88%)
Mar 21, 2025 12.61 12.82 12.40 12.70 2,241,188 -0.27(-2.08%)
Mar 20, 2025 12.77 13.15 12.64 12.97 797,338 -0.05(-0.38%)
Mar 19, 2025 12.79 13.31 12.72 13.02 957,137 +0.19(+1.48%)
Mar 18, 2025 13.09 13.18 12.67 12.83 806,541 -0.40(-3.02%)
Mar 17, 2025 12.55 13.32 12.45 13.23 1,226,374 +0.55(+4.34%)
Mar 14, 2025 12.81 12.93 12.54 12.68 1,293,098 +0.27(+2.18%)
Mar 13, 2025 12.68 12.77 12.24 12.41 974,225 -0.26(-2.05%)
Mar 12, 2025 12.41 12.86 12.25 12.67 1,264,876 +0.73(+6.11%)
Mar 11, 2025 11.68 12.16 11.38 11.94 1,596,266 +0.24(+2.05%)
Mar 10, 2025 12.21 12.48 11.51 11.70 1,621,116 -0.93(-7.36%)
Mar 07, 2025 12.27 12.84 12.01 12.63 1,504,508 +0.38(+3.10%)
Mar 06, 2025 12.62 12.99 12.17 12.25 2,345,003 -1.07(-8.03%)
Mar 05, 2025 13.28 13.51 12.74 13.32 2,166,301 +0.06(+0.45%)
Mar 04, 2025 13.50 13.66 12.84 13.26 4,986,429 -0.44(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.