MaxLinear, Inc.

MXL · NASDAQ

Prices in USD

Historical prices

MaxLinear, Inc. (MXL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 202620.4820.5819.2419.3819.38956,200
Jan 21, 202619.6420.2419.3019.9619.961,229,700
Jan 20, 202618.7119.6318.4019.3719.371,172,900
Jan 16, 202619.5120.8219.2819.3019.301,544,700
Jan 15, 202618.4819.3918.4419.1919.19938,500
Jan 14, 202618.1418.6617.9018.0818.081,009,400
Jan 13, 202618.6119.1218.1918.3418.341,716,100
Jan 12, 202618.7618.8918.1118.4218.421,060,400
Jan 9, 202618.7819.1718.4219.0019.001,183,000
Jan 8, 202618.4318.6118.0018.5718.57736,300
Jan 7, 202619.2519.2918.1918.6518.651,189,400
Jan 6, 202618.2519.6218.1919.5719.571,234,300
Jan 5, 202618.9019.1617.9518.1318.131,007,100
Jan 2, 202617.8318.5317.8018.5118.51765,200
Dec 31, 202517.7517.8317.4117.4317.43563,700
Dec 30, 202517.6617.9017.6217.7017.70543,400
Dec 29, 202517.4917.7417.4417.5817.58702,100
Dec 26, 202517.5417.8617.3917.7317.73580,200
Dec 24, 202517.7617.7617.3617.5417.54405,600
Dec 23, 202517.9418.1817.6317.6917.69740,100
Dec 22, 202518.1018.4717.8318.0518.05870,900
Dec 19, 202517.3417.7117.3417.6317.631,705,800
Dec 18, 202517.5417.7317.2217.3217.32900,100
Dec 17, 202517.2117.5016.5916.9816.981,318,900
Dec 16, 202517.0817.3816.8717.1417.141,231,000