Skip to main content

Maxlinear Inc (NQ: MXL )

21.10 -0.53 (-2.45%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 22.67 22.89 21.45 21.63 663,069 -0.42(-1.90%)
Apr 12, 2024 22.03 22.29 21.89 22.05 516,557 -0.37(-1.65%)
Apr 11, 2024 22.43 22.54 21.92 22.42 585,753 +0.28(+1.26%)
Apr 10, 2024 22.52 22.86 21.97 22.14 726,914 -1.23(-5.26%)
Apr 09, 2024 23.65 24.33 23.33 23.37 1,129,029 +0.15(+0.65%)
Apr 08, 2024 23.25 24.42 22.86 23.22 1,215,811 +0.61(+2.70%)
Apr 05, 2024 22.46 24.16 22.22 22.61 1,724,817 -0.09(-0.40%)
Apr 04, 2024 22.91 24.99 22.63 22.70 2,473,762 +1.05(+4.85%)
Apr 03, 2024 19.95 21.92 19.46 21.65 1,971,315 +1.30(+6.39%)
Apr 02, 2024 18.78 20.50 18.76 20.35 1,792,075 +1.32(+6.94%)
Apr 01, 2024 18.75 19.19 18.72 19.03 571,643 +0.36(+1.93%)
Mar 28, 2024 18.63 18.69 18.68 18.67 478,232 +0.16(+0.86%)
Mar 27, 2024 18.22 18.59 17.97 18.51 432,340 +0.56(+3.12%)
Mar 26, 2024 18.41 18.50 17.89 17.95 532,671 -0.21(-1.16%)
Mar 25, 2024 17.86 18.27 17.84 18.16 396,687 +0.06(+0.33%)
Mar 22, 2024 18.37 18.43 18.02 18.10 449,279 -0.32(-1.74%)
Mar 21, 2024 18.56 19.09 18.40 18.42 641,646 +0.18(+0.99%)
Mar 20, 2024 17.75 18.45 17.45 18.24 644,086 +0.42(+2.36%)
Mar 19, 2024 17.22 17.88 16.91 17.82 777,621 +0.29(+1.65%)
Mar 18, 2024 17.98 18.06 17.46 17.53 548,409 -0.22(-1.24%)
Mar 15, 2024 17.66 18.05 17.54 17.75 1,352,511 -0.16(-0.89%)
Mar 14, 2024 18.58 18.62 17.66 17.91 629,663 -0.79(-4.22%)
Mar 13, 2024 19.36 19.50 18.54 18.70 538,249 -0.95(-4.83%)
Mar 12, 2024 20.73 20.73 19.60 19.65 467,882 -0.94(-4.57%)
Mar 11, 2024 20.68 21.17 20.42 20.59 529,669 -0.38(-1.81%)
Mar 08, 2024 21.37 21.62 20.70 20.97 541,558 -0.15(-0.71%)
Mar 07, 2024 20.62 21.19 20.54 21.12 543,631 +0.83(+4.09%)
Mar 06, 2024 20.46 20.68 20.05 20.29 483,433 +0.26(+1.30%)
Mar 05, 2024 20.00 20.55 19.88 20.03 493,836 -0.27(-1.33%)
Mar 04, 2024 20.53 20.60 19.97 20.30 423,594 +0.00(+0.00%)
Mar 01, 2024 19.57 20.63 19.43 20.30 640,752 +0.86(+4.42%)
Feb 29, 2024 19.19 19.55 19.11 19.44 1,034,241 +0.59(+3.13%)
Feb 28, 2024 18.33 19.05 18.21 18.85 572,032 +0.19(+1.02%)
Feb 27, 2024 18.72 18.94 18.50 18.66 620,202 +0.20(+1.08%)
Feb 26, 2024 18.57 18.88 18.33 18.46 826,338 -0.07(-0.38%)
Feb 23, 2024 18.70 18.85 18.45 18.53 480,065 -0.23(-1.23%)
Feb 22, 2024 19.62 19.84 18.70 18.76 981,970 -0.45(-2.34%)
Feb 21, 2024 18.84 19.21 18.62 19.21 555,752 +0.06(+0.31%)
Feb 20, 2024 19.06 19.27 18.88 19.15 508,936 -0.42(-2.15%)
Feb 16, 2024 19.67 20.05 19.23 19.57 619,128 -0.30(-1.51%)
Feb 15, 2024 19.31 20.03 19.25 19.87 565,322 +0.75(+3.92%)
Feb 14, 2024 18.97 19.32 18.80 19.12 500,360 +0.52(+2.80%)
Feb 13, 2024 19.31 19.75 18.40 18.60 802,630 -1.63(-8.06%)
Feb 12, 2024 19.19 20.36 19.14 20.23 1,024,399 +1.19(+6.25%)
Feb 09, 2024 18.43 19.29 18.32 19.04 662,194 +0.77(+4.21%)
Feb 08, 2024 17.74 18.48 17.59 18.27 525,610 +0.63(+3.57%)
Feb 07, 2024 17.41 17.86 16.91 17.64 884,143 +0.37(+2.14%)
Feb 06, 2024 17.84 17.97 17.09 17.27 897,586 -0.54(-3.03%)
Feb 05, 2024 17.74 18.06 16.96 17.81 1,017,237 +0.04(+0.23%)
Feb 02, 2024 18.29 18.78 17.57 17.77 1,093,615 -0.75(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.