MaxLinear (MXL) Historical Stock Prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 8, 2026	87.74	101.30	87.55	99.83	99.83	7,816,200
May 7, 2026	80.54	87.70	80.05	82.37	82.37	5,558,400
May 6, 2026	78.19	83.09	76.40	81.23	81.23	4,521,000
May 5, 2026	80.00	85.43	79.76	81.68	81.68	4,001,500
May 4, 2026	77.74	83.82	76.89	78.12	78.12	5,459,700
May 1, 2026	69.43	80.06	68.22	77.18	77.18	8,019,900
Apr 30, 2026	69.52	73.02	66.04	70.75	70.75	8,823,800
Apr 29, 2026	54.74	71.28	54.44	67.52	67.52	17,380,000
Apr 28, 2026	49.91	56.07	49.60	52.01	52.01	5,652,700
Apr 27, 2026	60.94	61.89	50.40	51.65	51.65	11,759,700
Apr 24, 2026	54.00	63.52	53.70	60.32	60.32	29,044,000
Apr 23, 2026	33.70	35.45	32.92	34.25	34.25	5,099,400
Apr 22, 2026	34.00	35.24	32.52	33.89	33.89	4,473,800
Apr 21, 2026	33.52	37.37	32.57	33.70	33.70	9,104,300
Apr 20, 2026	26.50	33.14	26.50	31.73	31.73	8,071,800
Apr 17, 2026	23.99	27.25	23.75	26.27	26.27	4,186,400
Apr 16, 2026	22.21	23.45	22.13	23.35	23.35	1,503,900
Apr 15, 2026	21.45	22.07	21.28	22.01	22.01	1,112,400
Apr 14, 2026	21.50	21.63	20.87	21.56	21.56	1,144,300
Apr 13, 2026	20.62	21.58	20.61	21.31	21.31	1,317,500
Apr 10, 2026	20.08	21.04	19.95	20.69	20.69	1,158,000
Apr 9, 2026	19.21	19.86	19.18	19.84	19.84	916,000
Apr 8, 2026	19.45	19.75	18.88	19.14	19.14	1,673,300
Apr 7, 2026	18.25	18.61	17.93	18.41	18.41	898,300
Apr 6, 2026	17.91	18.47	17.81	18.45	18.45	709,700

Historical stock data.