MaxLinear, Inc.

MXL · NASDAQ

Prices in USD

Historical prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 15, 202517.8117.8217.1617.2017.201,707,700
Dec 12, 202518.3518.4317.3317.4117.411,347,500
Dec 11, 202519.3119.4318.3818.5718.571,582,900
Dec 10, 202519.4519.6418.9219.6119.611,298,700
Dec 9, 202519.3419.6319.0919.4519.451,058,300
Dec 8, 202519.0519.6318.9719.5119.511,783,700
Dec 5, 202518.4718.9118.3518.8218.821,518,400
Dec 4, 202517.6718.6817.6318.3118.312,046,800
Dec 3, 202516.6817.9816.5817.9317.931,830,900
Dec 2, 202516.3816.7216.2116.5916.593,137,200
Dec 1, 202515.2916.2415.1816.0816.081,728,900
Nov 28, 202515.6315.8715.5415.5715.57861,600
Nov 26, 202515.5116.0015.3815.4415.441,894,600
Nov 25, 202514.8815.5014.4315.4615.461,656,100
Nov 24, 202514.4414.9714.2714.7914.791,549,200
Nov 21, 202512.9013.8212.8713.6013.601,059,000
Nov 20, 202513.8914.1012.9813.0513.05803,000
Nov 19, 202513.1113.8013.0213.4113.41839,200
Nov 18, 202513.0913.2712.7713.1013.10888,500
Nov 17, 202513.5813.8913.0513.2213.221,159,600
Nov 14, 202513.3014.0813.3013.9013.90813,800
Nov 13, 202514.7614.8813.7313.7813.781,186,600
Nov 12, 202515.0115.2814.7714.8814.88700,100
Nov 11, 202515.0015.0014.5314.8014.80666,700
Nov 10, 202515.2815.3514.9515.1415.14788,900