MaxLinear (MXL) Historical Stock Prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 27, 2026	17.67	17.67	17.22	17.43	17.43	1,510,200
Feb 26, 2026	18.53	18.70	17.77	17.92	17.92	895,400
Feb 25, 2026	18.43	18.77	18.06	18.64	18.64	1,889,100
Feb 24, 2026	17.53	18.56	17.53	18.25	18.25	1,015,500
Feb 23, 2026	18.06	18.28	17.45	17.94	17.94	968,400
Feb 20, 2026	18.03	18.64	18.03	18.47	18.47	646,800
Feb 19, 2026	18.24	18.47	17.91	18.24	18.24	926,500
Feb 18, 2026	19.90	19.90	18.41	18.47	18.47	958,300
Feb 17, 2026	19.14	20.15	18.56	19.82	19.82	975,500
Feb 13, 2026	18.83	19.70	18.50	19.53	19.53	851,100
Feb 12, 2026	19.74	19.78	18.24	18.87	18.87	1,165,700
Feb 11, 2026	19.19	19.61	18.72	19.40	19.40	989,400
Feb 10, 2026	19.15	19.34	18.77	18.86	18.86	731,700
Feb 9, 2026	18.68	19.14	18.40	19.01	19.01	932,100
Feb 6, 2026	17.55	18.82	17.46	18.72	18.72	1,514,900
Feb 5, 2026	16.89	17.58	16.62	17.11	17.11	1,102,200
Feb 4, 2026	16.79	17.47	16.61	17.23	17.23	1,397,200
Feb 3, 2026	17.87	18.27	16.11	16.94	16.94	1,329,700
Feb 2, 2026	17.05	18.09	16.92	17.64	17.64	1,554,700
Jan 30, 2026	18.95	19.27	16.39	17.35	17.35	3,802,600
Jan 29, 2026	19.15	19.80	17.85	19.27	19.27	1,964,700
Jan 28, 2026	19.24	19.65	18.85	19.14	19.14	1,302,000
Jan 27, 2026	18.59	19.07	18.56	18.84	18.84	746,700
Jan 26, 2026	18.38	18.66	18.13	18.40	18.40	855,800
Jan 23, 2026	19.34	19.34	18.20	18.41	18.41	843,400

Historical stock data.