Free Trial
→ 2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (From Darwin) (Ad) Free MXL Stock Alerts

MaxLinear (MXL) Stock Chart & Stock Price History

$14.85
-0.24 (-1.59%)
(As of 10/25/2024 ET)
Compare

MaxLinear Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-2.94%
3 Month
Performance
+16.24%
6 Month
Performance
-27.88%
Year-To-Date
Performance
-37.53%
1 Year
Performance
+3.41%
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 Darwin
2024's Must-Watch Stocks!
Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.
[Unlock Your Report Now]

MXL Stock Chart for Sunday, October, 27, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/25/2024$15.09$14.85
-1.59%		$15.47$14.511.69 million shs$1.25 billion
10/24/2024$14.87$15.09
+1.48%		$17.10$14.934.86 million shs$1.25 billion
10/23/2024$14.50$14.87
+2.55%		$15.04$14.201.87 million shs$1.24 billion
10/22/2024$14.24$14.50
+1.83%		$14.56$13.881.37 million shs$1.21 billion
10/21/2024$14.15$14.24
+0.64%		$14.32$13.901.26 million shs$1.18 billion
10/18/2024$14.20$14.15
-0.35%		$14.60$13.861.26 million shs$1.18 billion
10/17/2024$13.92$14.20
+2.01%		$14.50$14.031.18 million shs$1.18 billion
10/16/2024$13.90$13.92
+0.14%		$14.49$13.891.13 million shs$1.16 billion
10/15/2024$14.58$13.90
-4.66%		$14.90$13.861.06 million shs$1.16 billion
10/14/2024$14.24$14.58
+2.39%		$14.99$14.07962,798 shs$1.21 billion
10/11/2024$13.42$14.24
+6.11%		$14.34$13.26918,233 shs$1.19 billion
10/10/2024$13.57$13.42
-1.11%		$13.47$13.00839,413 shs$1.12 billion
10/09/2024$13.66$13.57
-0.66%		$13.87$13.53599,200 shs$1.13 billion
10/08/2024$13.36$13.66
+2.25%		$13.68$12.891.15 million shs$1.14 billion
10/07/2024$13.42$13.36
-0.45%		$13.65$13.23461,321 shs$1.11 billion
10/04/2024$13.42$13.42$13.98$13.34651,978 shs$1.12 billion
10/03/2024$13.44$13.42
-0.15%		$13.64$13.04743,954 shs$1.12 billion
10/02/2024$12.73$13.44
+5.58%		$13.52$12.362.31 million shs$1.12 billion
10/01/2024$14.48$12.73
-12.09%		$14.15$12.561.91 million shs$1.06 billion
09/30/2024$15.20$14.48
-4.74%		$15.19$14.311.04 million shs$1.20 billion
09/27/2024$15.30$15.20
-0.65%		$15.64$15.07728,315 shs$1.26 billion
09/26/2024$14.86$15.30
+2.96%		$15.66$15.021.17 million shs$1.27 billion
09/25/2024$14.91$14.86
-0.34%		$15.22$14.58839,690 shs$1.25 billion
09/24/2024$14.31$14.91
+4.23%		$15.00$14.40805,432 shs$1.24 billion
09/23/2024$13.93$14.31
+2.69%		$14.31$13.64799,521 shs$1.19 billion
09/20/2024$14.42$13.93
-3.40%		$14.28$13.771.96 million shs$1.16 billion
09/19/2024$14.09$14.42
+2.34%		$14.81$14.27656,801 shs$1.20 billion
09/18/2024$14.22$14.09
-0.91%		$14.84$14.07602,721 shs$1.17 billion
09/17/2024$14.55$14.22
-2.27%		$14.87$14.08592,319 shs$1.18 billion
09/16/2024$14.34$14.55
+1.46%		$14.80$14.02925,365 shs$1.22 billion
09/13/2024$14.00$14.34
+2.43%		$14.79$14.23883,501 shs$1.20 billion
09/12/2024$14.16$14.00
-1.13%		$14.70$13.96736,676 shs$1.16 billion
09/11/2024$13.45$14.16
+5.28%		$14.16$13.14939,522 shs$1.19 billion
09/10/2024$13.33$13.45
+0.90%		$13.59$13.06776,962 shs$1.13 billion
09/09/2024$13.13$13.33
+1.52%		$13.55$12.96968,216 shs$1.12 billion
09/06/2024$14.08$13.13
-6.75%		$14.07$13.081.07 million shs$1.09 billion
09/05/2024$14.39$14.08
-2.15%		$14.41$13.77967,897 shs$1.17 billion
09/04/2024$13.69$14.39
+5.11%		$14.86$13.211.74 million shs$1.20 billion
09/03/2024$15.18$13.69
-9.82%		$15.26$13.382.36 million shs$1.14 billion
09/02/2024$15.18$15.18$15.25$13.922.46 million shs$1.26 billion
2024's Must-Watch Stocks! (Ad)

Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

[Unlock Your Report Now]
08/30/2024$13.79$15.18
+10.08%		$15.25$13.922.46 million shs$1.26 billion
08/29/2024$11.93$13.79
+15.59%		$13.82$12.053.16 million shs$1.15 billion
08/28/2024$11.83$11.93
+0.85%		$12.00$11.48874,003 shs$991.72 million
08/27/2024$12.13$11.83
-2.47%		$12.06$11.67638,050 shs$983.40 million
08/26/2024$12.76$12.13
-4.94%		$12.80$12.10764,486 shs$1.01 billion
08/23/2024$12.32$12.76
+3.57%		$12.95$12.24966,304 shs$1.06 billion
08/22/2024$12.79$12.32
-3.67%		$12.81$12.29567,478 shs$1.02 billion
08/21/2024$12.49$12.79
+2.40%		$12.81$12.44595,486 shs$1.06 billion
08/20/2024$12.79$12.49
-2.35%		$12.98$12.40536,616 shs$1.04 billion
08/19/2024$12.55$12.79
+1.91%		$12.80$12.20681,939 shs$1.06 billion
08/16/2024$12.55$12.55$12.71$12.32775,586 shs$1.04 billion
08/15/2024$11.17$12.55
+12.35%		$12.62$11.461.64 million shs$1.04 billion
08/14/2024$11.95$11.17
-6.53%		$12.09$11.171.12 million shs$928.54 million
08/13/2024$11.68$11.95
+2.31%		$12.02$11.55727,280 shs$993.38 million
08/12/2024$11.48$11.68
+1.74%		$11.84$11.36937,857 shs$970.94 million
08/09/2024$11.79$11.48
-2.63%		$11.89$11.42599,464 shs$954.31 million
08/08/2024$11.10$11.79
+6.22%		$11.82$11.26739,342 shs$980.08 million
08/07/2024$11.51$11.10
-3.56%		$12.01$11.08890,729 shs$922.72 million
08/06/2024$11.60$11.51
-0.78%		$11.89$11.271.25 million shs$956.83 million
08/05/2024$12.47$11.60
-6.98%		$12.16$11.331.37 million shs$964.31 million
08/02/2024$13.46$12.47
-7.36%		$13.10$12.401.76 million shs$1.04 billion
08/01/2024$14.14$13.46
-4.81%		$14.42$13.321.37 million shs$1.12 billion
07/31/2024$12.90$14.14
+9.61%		$14.17$13.322.05 million shs$1.18 billion
07/30/2024$13.77$12.90
-6.32%		$13.85$12.801.48 million shs$1.07 billion
07/29/2024$12.78$13.77
+7.79%		$14.04$12.853.40 million shs$1.14 billion
07/26/2024$14.02$12.78
-8.88%		$14.28$12.484.27 million shs$1.06 billion
07/25/2024$22.29$14.02
-37.10%		$16.65$14.007.72 million shs$1.17 billion

Related Companies

This page (NASDAQ:MXL) was last updated on 10/27/2024 by MarketBeat.com Staff
From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Elon Musk Drops Stunning Bombshell?
Elon Musk just dropped a BOMBSHELL that could send shockwaves throughout the tech industry… While deliverin...
Paradigm Press | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
Next opportunity for crypto millions
October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run i...
Crypto 101 Media | Sponsored