MaxLinear (MXL) Historical Stock Prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 15, 2026	89.86	90.75	86.54	88.76	88.76	2,617,600
Jun 12, 2026	80.80	86.13	79.29	84.46	84.46	2,839,100
Jun 11, 2026	73.85	81.29	73.25	81.09	81.09	3,045,500
Jun 10, 2026	70.42	76.02	70.19	71.95	71.95	2,953,000
Jun 9, 2026	81.54	82.76	67.77	72.61	72.61	5,850,100
Jun 8, 2026	85.39	85.98	77.89	79.27	79.27	3,720,400
Jun 5, 2026	91.45	91.49	79.26	80.92	80.92	4,498,600
Jun 4, 2026	88.13	97.70	85.38	94.21	94.21	3,566,700
Jun 3, 2026	90.50	102.00	90.00	91.39	91.39	5,511,900
Jun 2, 2026	91.71	95.57	84.16	88.76	88.76	8,019,900
Jun 1, 2026	92.29	93.51	85.21	86.23	86.23	5,078,000
May 29, 2026	99.24	99.86	85.64	92.93	92.93	8,319,100
May 28, 2026	101.60	103.47	93.62	97.76	97.76	3,864,900
May 27, 2026	96.12	101.24	92.07	101.10	101.10	4,429,100
May 26, 2026	106.28	106.28	90.20	96.12	96.12	7,589,700
May 22, 2026	97.86	99.50	88.50	99.16	99.16	4,218,600
May 21, 2026	95.89	102.46	94.00	99.67	99.67	3,063,100
May 20, 2026	97.61	99.41	92.26	96.77	96.77	3,721,900
May 19, 2026	84.78	96.88	82.53	94.86	94.86	4,892,700
May 18, 2026	93.85	94.89	84.52	87.46	87.46	4,241,000
May 15, 2026	82.86	95.85	80.25	92.34	92.34	6,185,500
May 14, 2026	86.50	95.80	84.20	88.78	88.78	4,516,700
May 13, 2026	100.23	104.00	87.14	87.73	87.73	5,752,000
May 12, 2026	98.49	99.98	86.80	91.93	91.93	5,898,500
May 11, 2026	101.38	104.27	96.25	102.27	102.27	4,909,500

Historical stock data.