MaxLinear, Inc.

MXL · NASDAQ

Prices in USD

Historical prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 2, 202616.9718.0216.9117.9817.98619,000
Apr 1, 202617.6018.0417.3717.6917.691,023,600
Mar 31, 202616.4317.4816.2217.3917.391,431,000
Mar 30, 202617.2617.3415.8616.0816.08942,000
Mar 27, 202616.8917.2516.7717.0017.00720,500
Mar 26, 202617.4817.7717.0917.1617.16787,500
Mar 25, 202618.0018.3217.7017.8017.80846,300
Mar 24, 202616.8917.9016.8917.6417.64656,100
Mar 23, 202617.0717.7616.8717.1417.14876,900
Mar 20, 202617.1417.1816.2416.5616.562,145,600
Mar 19, 202616.1117.2115.8717.1017.101,048,500
Mar 18, 202616.8516.9416.3816.4616.461,087,900
Mar 17, 202617.4617.5416.7216.8116.811,229,300
Mar 16, 202617.4017.7917.3217.3217.32965,300
Mar 13, 202616.7017.2016.6116.8916.891,141,900
Mar 12, 202616.6416.6616.0916.5016.50715,000
Mar 11, 202616.2116.9316.1616.9016.90889,600
Mar 10, 202616.0116.8415.8816.2016.20877,500
Mar 9, 202615.4416.0314.7015.9415.941,048,300
Mar 6, 202615.7716.3315.6015.7215.721,290,500
Mar 5, 202616.9917.1416.0516.3916.391,074,100
Mar 4, 202617.5717.8317.2317.4217.42807,500
Mar 3, 202617.1417.8716.8017.2917.291,828,200
Mar 2, 202617.0018.0517.0017.9917.99960,100
Feb 27, 202617.6717.6717.2217.4317.431,510,200