Maxlinear Inc (MXL)

Date: O: H: L: C: Vol:

Maxlinear Inc 주식 (MXL) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$63.74	$55.13	$8.61	4,046,615	-11.13%
Nov 03, 2026	$66.87	$62.51	$4.36	2,370,985	+4.30%
Nov 02, 2026	$68.55	$60.87	$7.68	2,895,021	-9.10%
Oct 30, 2026	$67.92	$63.94	$3.98	2,722,027	-5.78%
Oct 29, 2026	$74.00	$69.52	$4.48	2,727,967	-4.70%
Oct 28, 2026	$77.03	$72.31	$4.72	4,332,113	+0.63%
Oct 27, 2026	$74.88	$67.80	$7.08	4,177,741	+12.34%
Oct 26, 2026	$68.80	$61.42	$7.38	3,631,911	+4.74%
Oct 23, 2026	$66.16	$58.44	$7.72	7,136,216	-2.79%
Oct 22, 2026	$71.60	$63.49	$8.11	5,258,354	-13.87%
Oct 21, 2026	$77.65	$73.58	$4.07	3,660,831	+3.10%
Oct 20, 2026	$77.05	$71.13	$5.92	2,613,469	-4.67%
Oct 19, 2026	$80.95	$74.90	$6.06	4,057,680	+8.12%
Oct 16, 2026	$74.77	$70.34	$4.42	2,382,338	-8.77%
Oct 15, 2026	$78.49	$70.10	$8.39	5,106,989	-0.81%
Oct 14, 2026	$86.11	$78.15	$7.96	3,096,540	-11.08%
Oct 13, 2026	$88.93	$81.61	$7.32	2,925,177	-0.39%
Oct 12, 2026	$93.53	$87.87	$5.66	3,023,938	-7.46%
Oct 09, 2026	$101.20	$91.65	$9.55	3,031,971	+2.63%
Oct 08, 2026	$105.00	$93.21	$11.79	4,020,587	-12.72%
Oct 07, 2026	$113.13	$104.56	$8.57	2,794,177	-1.77%
Oct 06, 2026	$110.32	$106.60	$3.72	2,396,967	+3.61%

Maxlinear Inc 주식 (MXL) 연도별 가격 이력

이 심층 분석에서는 Maxlinear Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Maxlinear Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Maxlinear Inc 주식 (MXL) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$68.55	$55.13	$13.42	9,312,621	-15.74%
Oct, 2026	$113.13	$58.44	$54.69	79,017,683	-25.29%
Sep, 2026	$96.22	$55.93	$40.29	60,512,732	+50.74%
Aug, 2026	$89.00	$59.17	$29.83	46,462,850	-10.34%
Jul, 2026	$120.50	$56.23	$64.27	89,302,256	-47.81%
Jun, 2026	$128.30	$67.77	$60.53	88,853,547	+37.77%
May, 2026	$106.28	$68.22	$38.06	106,310,374	+31.35%
Apr, 2026	$73.02	$16.91	$56.11	114,554,643	+306.84%
Mar, 2026	$18.32	$14.70	$3.62	23,297,672	-0.23%
Feb, 2026	$20.15	$16.11	$4.04	20,739,006	+0.46%
Jan, 2026	$20.82	$16.39	$4.43	25,109,102	-0.46%

Maxlinear Inc 주식 (MXL) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$19.64	$15.18	$4.46	27,699,276	+13.68%
Nov, 2025	$16.00	$12.77	$3.23	20,838,588	+2.77%
Oct, 2025	$18.40	$14.25	$4.15	37,128,289	-5.78%
Sep, 2025	$17.19	$15.04	$2.15	22,548,221	+2.29%
Aug, 2025	$17.43	$13.91	$3.52	32,188,730	-0.63%
Jul, 2025	$20.00	$13.86	$6.14	36,893,401	+11.33%
Jun, 2025	$14.44	$11.26	$3.18	21,433,382	+24.76%
May, 2025	$13.05	$10.07	$2.98	21,344,484	+14.01%
Apr, 2025	$12.30	$8.35	$3.95	37,408,738	-8.01%
Mar, 2025	$15.04	$10.21	$4.83	28,775,775	-25.67%
Feb, 2025	$18.92	$13.94	$4.98	34,697,384	-18.20%
Jan, 2025	$25.73	$16.61	$9.12	43,677,941	-9.71%

Maxlinear Inc 주식 (MXL) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$21.78	$15.10	$6.68	30,727,055	+34.96%
Nov, 2024	$16.27	$12.92	$3.35	20,926,138	+16.65%
Oct, 2024	$17.10	$12.36	$4.73	34,926,510	-10.43%
Sep, 2024	$15.66	$12.96	$2.70	19,861,600	-4.61%
Aug, 2024	$15.25	$11.08	$4.17	24,237,738	+7.36%
Jul, 2024	$26.59	$12.48	$14.11	34,520,432	-29.79%
Jun, 2024	$20.90	$16.20	$4.70	13,289,771	+13.34%
May, 2024	$20.63	$17.50	$3.13	10,642,186	-14.53%
Apr, 2024	$24.99	$18.72	$6.27	22,598,322	+11.36%
Mar, 2024	$21.62	$16.91	$4.71	11,509,992	-3.96%
Feb, 2024	$20.36	$16.91	$3.45	16,958,410	-6.63%
Jan, 2024	$24.05	$20.27	$3.78	12,192,755	-12.41%

MXL와(과) 유사한 종목