Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free mxl Stock Alerts

MaxLinear (MXL) Stock Chart & Stock Price History

$13.13
-0.95 (-6.75%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrends

MaxLinear Stock Price Performance

5 Day
Performance
-13.50%
1 Month
Performance
+18.29%
3 Month
Performance
-23.71%
6 Month
Performance
-37.83%
Year-To-Date
Performance
-44.76%
1 Year
Performance
-43.18%
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 Porter & Company
Why billionaires are wiring money to abandoned towns
A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution.
Click here for my exclusive video

MXL Stock Chart for Saturday, September, 7, 2024

MXL Chart by TradingView

MaxLinear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
07/24/2024$23.49$22.29
-5.11%		$23.26$21.084.00 million shs$1.85 billion
07/23/2024$25.06$23.49
-6.26%		$24.97$23.281.10 million shs$1.95 billion
07/22/2024$23.93$25.06
+4.72%		$25.16$23.66940,293 shs$2.08 billion
07/19/2024$24.44$23.93
-2.09%		$24.41$23.75619,396 shs$1.99 billion
07/18/2024$25.38$24.44
-3.70%		$26.13$24.141.04 million shs$2.03 billion
07/17/2024$24.72$25.38
+2.67%		$26.59$24.911.70 million shs$2.11 billion
07/16/2024$24.14$24.72
+2.40%		$24.82$24.00922,384 shs$2.05 billion
07/15/2024$22.60$24.14
+6.81%		$24.35$22.75706,726 shs$2.01 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
07/12/2024$22.25$22.60
+1.57%		$23.19$22.47621,274 shs$1.88 billion
07/11/2024$22.73$22.25
-2.11%		$23.00$22.08817,460 shs$1.85 billion
07/10/2024$22.19$22.73
+2.43%		$22.85$22.30545,729 shs$1.89 billion
07/09/2024$22.74$22.19
-2.42%		$22.70$21.98551,878 shs$1.84 billion
07/08/2024$21.88$22.74
+3.93%		$22.89$21.95552,282 shs$1.89 billion
07/05/2024$21.50$21.88
+1.77%		$22.04$21.01590,429 shs$1.82 billion
07/04/2024$21.50$21.50$21.82$21.10307,809 shs$1.79 billion
07/03/2024$21.53$21.50
-0.14%		$21.82$21.10307,807 shs$1.79 billion
07/02/2024$21.28$21.53
+1.17%		$21.99$21.37622,966 shs$1.79 billion
07/01/2024$20.14$21.28
+5.66%		$21.33$20.04788,266 shs$1.77 billion
06/28/2024$20.03$20.14
+0.55%		$20.58$19.831.38 million shs$1.67 billion
06/27/2024$20.44$20.03
-2.01%		$20.63$20.01519,899 shs$1.67 billion
06/26/2024$20.56$20.44
-0.58%		$20.53$20.14654,997 shs$1.70 billion
06/25/2024$20.33$20.56
+1.13%		$20.61$19.96575,993 shs$1.71 billion
06/24/2024$20.16$20.33
+0.84%		$20.90$19.85843,453 shs$1.69 billion
06/21/2024$19.03$20.16
+5.94%		$20.17$19.102.67 million shs$1.68 billion
06/20/2024$18.83$19.03
+1.06%		$19.23$18.52739,787 shs$1.58 billion
06/19/2024$18.83$18.83$18.85$18.28624,760 shs$1.57 billion
06/18/2024$18.44$18.83
+2.11%		$18.85$18.28624,460 shs$1.57 billion
06/17/2024$18.16$18.44
+1.54%		$18.45$17.88658,408 shs$1.53 billion
06/14/2024$18.14$18.16
+0.11%		$18.22$17.51616,187 shs$1.51 billion
06/13/2024$18.16$18.14
-0.11%		$18.33$17.88426,055 shs$1.51 billion
06/12/2024$17.25$18.16
+5.28%		$18.44$17.51683,233 shs$1.51 billion
06/11/2024$17.02$17.25
+1.35%		$17.26$16.49450,930 shs$1.43 billion
06/10/2024$17.21$17.02
-1.10%		$17.16$16.62419,116 shs$1.41 billion
06/07/2024$17.30$17.21
-0.52%		$17.27$16.87398,606 shs$1.43 billion
06/06/2024$16.95$17.30
+2.06%		$17.31$16.71411,063 shs$1.44 billion

Related Companies:
This page (NYSE:MXL) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | 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
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored