MaxLinear (MXL) Stock Chart & Stock Price History → Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad) Free MXL Stock Alerts $18.03 -0.81 (-4.30%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrends MaxLinear Stock Price Performance5 Day Performance-2.17%1 Month Performance-14.83%3 Month Performance-7.25%6 Month Performance-3.53%Year-To-Date Performance-24.15%1 Year Performance-39.33% 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 Email Address Ad American AlternativeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW MXL Stock Chart for Thursday, May, 30, 2024 MXL Chart by TradingView MaxLinear Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$18.84$18.03-4.30%$18.56$18.02305,632 shs$1.50 billion05/28/2024$18.43$18.84+2.22%$18.93$18.55382,756 shs$1.57 billion05/27/2024$18.43$18.43$18.55$18.14418,800 shs$1.53 billion05/24/2024$18.12$18.43+1.71%$18.55$18.14418,890 shs$1.53 billion05/23/2024$18.81$18.12-3.67%$19.31$17.97464,025 shs$1.51 billion05/22/2024$18.63$18.81+0.97%$19.09$18.52438,427 shs$1.56 billion Get the Latest News and Ratings for MXL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$19.32$18.63-3.57%$19.12$18.50489,291 shs$1.55 billion05/20/2024$19.45$19.32-0.67%$19.73$19.25339,429 shs$1.61 billion05/17/2024$19.44$19.45+0.05%$19.64$19.26295,890 shs$1.62 billion05/16/2024$19.42$19.44+0.10%$19.77$19.21424,193 shs$1.62 billion05/15/2024$19.29$19.42+0.67%$19.52$18.86392,366 shs$1.61 billion05/14/2024$18.70$19.29+3.16%$19.61$18.99452,251 shs$1.60 billion05/13/2024$18.52$18.70+0.97%$19.27$18.48417,864 shs$1.55 billion05/10/2024$19.36$18.52-4.34%$19.56$18.49580,377 shs$1.54 billion05/09/2024$20.02$19.36-3.30%$20.06$19.22540,150 shs$1.61 billion05/08/2024$20.37$20.02-1.72%$20.26$19.71476,243 shs$1.66 billion05/07/2024$20.13$20.37+1.19%$20.58$20.03529,719 shs$1.69 billion05/06/2024$19.99$20.13+0.70%$20.21$19.79409,298 shs$1.67 billion05/03/2024$19.27$19.99+3.74%$20.29$19.58593,670 shs$1.64 billion05/02/2024$19.00$19.27+1.42%$19.44$18.71905,292 shs$1.58 billion05/01/2024$20.79$19.00-8.61%$20.63$18.971.02 million shs$1.56 billion04/30/2024$21.17$20.79-1.79%$21.48$20.59655,136 shs$1.70 billion04/29/2024$20.59$21.17+2.82%$21.32$20.55642,118 shs$1.73 billion04/26/2024$20.68$20.59-0.44%$20.98$20.29843,564 shs$1.69 billion04/25/2024$20.93$20.68-1.19%$21.75$19.932.12 million shs$1.69 billion04/24/2024$20.78$20.93+0.72%$21.59$20.192.07 million shs$1.71 billion04/23/2024$19.82$20.78+4.84%$20.94$19.85801,469 shs$1.70 billion04/22/2024$19.65$19.82+0.87%$20.05$19.49651,482 shs$1.62 billion04/19/2024$20.27$19.65-3.06%$20.39$19.57744,408 shs$1.61 billion04/18/2024$20.56$20.27-1.41%$20.90$20.11582,539 shs$1.66 billion04/17/2024$21.42$20.56-4.01%$21.70$20.50683,259 shs$1.68 billion04/16/2024$21.63$21.42-0.97%$21.47$20.51876,218 shs$1.75 billion04/15/2024$22.05$21.63-1.90%$22.89$21.46663,069 shs$1.77 billion04/12/2024$22.42$22.05-1.65%$22.29$21.89516,557 shs$1.81 billion04/11/2024$22.14$22.42+1.26%$22.54$21.92585,389 shs$1.84 billion04/10/2024$23.37$22.14-5.26%$22.86$21.97726,913 shs$1.81 billion04/09/2024$23.22$23.37+0.65%$24.33$23.331.13 million shs$1.91 billion04/08/2024$22.61$23.22+2.70%$24.42$22.861.22 million shs$1.90 billion04/05/2024$22.70$22.61-0.40%$24.16$22.221.72 million shs$1.85 billion04/04/2024$21.65$22.70+4.85%$24.99$22.632.47 million shs$1.86 billionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/03/2024$20.35$21.65+6.39%$21.92$19.461.97 million shs$1.77 billion04/02/2024$19.03$20.35+6.94%$20.50$18.761.79 million shs$1.67 billion04/01/2024$18.67$19.03+1.93%$19.19$18.72571,641 shs$1.56 billion03/29/2024$18.67$18.67$18.89$18.49478,232 shs$1.53 billion03/28/2024$18.51$18.67+0.86%$18.89$18.49478,227 shs$1.53 billion03/27/2024$17.95$18.51+3.12%$18.59$17.97432,340 shs$1.52 billion03/26/2024$18.16$17.95-1.16%$18.51$17.89532,671 shs$1.47 billion03/25/2024$18.10$18.16+0.33%$18.27$17.84396,687 shs$1.49 billion03/22/2024$18.42$18.10-1.74%$18.43$18.02449,279 shs$1.48 billion03/21/2024$18.24$18.42+0.99%$19.09$18.40606,274 shs$1.51 billion03/20/2024$17.82$18.24+2.36%$18.45$17.45644,027 shs$1.49 billion03/19/2024$17.53$17.82+1.65%$17.88$16.91777,621 shs$1.46 billion03/18/2024$17.75$17.53-1.24%$18.06$17.46548,409 shs$1.44 billion03/15/2024$17.91$17.75-0.89%$18.06$17.541.35 million shs$1.45 billion03/14/2024$18.70$17.91-4.22%$18.62$17.66620,351 shs$1.47 billion03/13/2024$19.65$18.70-4.83%$19.50$18.54538,249 shs$1.53 billion03/12/2024$20.59$19.65-4.57%$20.73$19.60467,882 shs$1.61 billion03/11/2024$20.97$20.59-1.81%$21.17$20.42529,669 shs$1.69 billion03/08/2024$21.12$20.97-0.71%$21.62$20.70541,558 shs$1.72 billion03/07/2024$20.29$21.12+4.09%$21.19$20.62543,631 shs$1.73 billion03/06/2024$20.03$20.29+1.30%$20.68$20.05433,553 shs$1.66 billion03/05/2024$20.30$20.03-1.33%$20.55$19.93493,836 shs$1.64 billion03/04/2024$20.30$20.30$20.60$19.97423,594 shs$1.66 billion03/01/2024$19.44$20.30+4.42%$20.63$19.44640,652 shs$1.66 billion02/29/2024$18.85$19.44+3.13%$19.54$19.111.03 million shs$1.59 billion02/28/2024$18.66$18.85+1.02%$19.05$18.21572,032 shs$1.54 billion Related Companies: Ambarella Stock Price Chart Alpha and Omega Semiconductor Stock Price Chart Semtech Stock Price Chart Diodes Stock Price Chart Silicon Laboratories Stock Price Chart Power Integrations Stock Price Chart Cirrus Logic Stock Price Chart Viavi Solutions Stock Price Chart Ichor Stock Price Chart Photronics Stock Price Chart Receive MXL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MXL) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarNext President (Not Trump. Not Biden.)The Freeport SocietyWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaMusk’s new company could top a trillion?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MaxLinear, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.