Get the Stockscreener App
15.89
5.47%
0.8151
MaxLinear, Inc. Stock (MXL) Price History
The historical daily chart and data for MaxLinear, Inc. stock (MXL), show that the latest closing stock price as of August 12, 2025, is $15.89.
- MaxLinear, Inc. all-time high stock price is $77.89, occurred on December 28, 2021.
- The lowest MaxLinear, Inc. stock price recorded was $6.25 on October 10, 2014. Since then, MaxLinear, Inc.'s stock price has risen over 154.16% to $15.89 now.
- The 52-week high stock price for MXL is $25.73, representing a 61.98% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -47.44% decrease from the current share price, occurred on April 07, 2025.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2024 was $76.95. The stock closed the year at $33.95, a loss of over -55.88% for the year.
The table below shows more information about MXL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $15.90 | $15.18 | $0.72 | 580,713.0 | +5.44% |
| Aug 11, 2025 | $15.36 | $15.00 | $0.36 | 1,163,525.0 | -0.40% |
| Aug 08, 2025 | $15.54 | $15.02 | $0.52 | 1,809,875.0 | -1.18% |
| Aug 07, 2025 | $15.40 | $14.98 | $0.425 | 927,983.0 | +0.72% |
| Aug 06, 2025 | $15.27 | $14.85 | $0.42 | 1,335,541.0 | +0.53% |
| Aug 05, 2025 | $15.41 | $14.72 | $0.6947 | 1,487,349.0 | -0.85% |
| Aug 04, 2025 | $15.53 | $14.96 | $0.57 | 2,348,227.0 | +0.26% |
| Aug 01, 2025 | $15.66 | $14.96 | $0.70 | 1,928,526.0 | -3.86% |
| Jul 31, 2025 | $16.98 | $15.64 | $1.34 | 1,619,086.0 | -6.89% |
| Jul 30, 2025 | $17.67 | $16.64 | $1.03 | 1,464,019.0 | -1.85% |
| Jul 29, 2025 | $17.57 | $16.52 | $1.05 | 2,197,057.0 | +3.41% |
| Jul 28, 2025 | $16.79 | $15.97 | $0.815 | 2,190,401.0 | +2.32% |
| Jul 25, 2025 | $17.31 | $15.94 | $1.37 | 2,783,702.0 | -5.16% |
| Jul 24, 2025 | $20.00 | $16.71 | $3.29 | 11,083,970.0 | +12.60% |
| Jul 23, 2025 | $15.64 | $15.24 | $0.40 | 1,283,265.0 | -0.78% |
| Jul 22, 2025 | $15.82 | $14.88 | $0.94 | 1,548,725.0 | -3.02% |
| Jul 21, 2025 | $16.64 | $15.80 | $0.844 | 1,032,503.0 | -1.73% |
| Jul 18, 2025 | $16.50 | $15.93 | $0.57 | 1,347,760.0 | +3.91% |
| Jul 17, 2025 | $16.02 | $14.71 | $1.31 | 1,627,634.0 | +6.93% |
| Jul 16, 2025 | $14.70 | $14.03 | $0.67 | 950,538.0 | +1.25% |
| Jul 15, 2025 | $15.35 | $14.39 | $0.955 | 1,254,500.0 | -3.74% |
MaxLinear, Inc. Stock (MXL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MaxLinear, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MaxLinear, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MaxLinear, Inc. Stock (MXL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $15.90 | $14.72 | $1.18 | 11,581,739.0 | +0.44% |
| Jul, 2025 | $20.00 | $13.86 | $6.14 | 36,897,435.0 | +11.33% |
| Jun, 2025 | $14.44 | $11.26 | $3.18 | 21,433,382.0 | +24.76% |
| May, 2025 | $13.05 | $10.07 | $2.98 | 21,344,484.0 | +14.01% |
| Apr, 2025 | $12.30 | $8.35 | $3.95 | 37,408,788.0 | -8.01% |
| Mar, 2025 | $15.04 | $10.21 | $4.83 | 28,775,825.0 | -25.67% |
| Feb, 2025 | $18.92 | $13.94 | $4.98 | 34,697,612.0 | -18.20% |
| Jan, 2025 | $25.73 | $16.61 | $9.12 | 43,764,644.0 | -9.71% |
MaxLinear, Inc. Stock (MXL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.78 | $15.10 | $6.68 | 30,727,820.0 | +34.96% |
| Nov, 2024 | $16.27 | $12.92 | $3.35 | 20,926,138.0 | +16.65% |
| Oct, 2024 | $17.09 | $12.36 | $4.73 | 34,928,995.0 | -10.43% |
| Sep, 2024 | $15.66 | $12.96 | $2.70 | 19,861,600.0 | -4.61% |
| Aug, 2024 | $15.25 | $11.08 | $4.17 | 24,237,768.0 | +7.36% |
| Jul, 2024 | $26.59 | $12.48 | $14.11 | 34,581,274.0 | -29.79% |
| Jun, 2024 | $20.90 | $16.20 | $4.70 | 13,289,771.0 | +13.34% |
| May, 2024 | $20.63 | $17.50 | $3.13 | 10,642,189.0 | -14.53% |
| Apr, 2024 | $24.99 | $18.72 | $6.27 | 23,633,731.0 | +11.36% |
| Mar, 2024 | $21.62 | $16.91 | $4.71 | 11,510,224.0 | -3.96% |
| Feb, 2024 | $20.36 | $16.91 | $3.45 | 16,958,410.0 | -6.63% |
| Jan, 2024 | $24.05 | $20.27 | $3.78 | 12,192,864.0 | -12.41% |
MaxLinear, Inc. Stock (MXL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.14 | $18.35 | $6.79 | 17,468,274.0 | +26.91% |
| Nov, 2023 | $18.94 | $14.89 | $4.05 | 18,150,879.0 | +23.22% |
| Oct, 2023 | $22.69 | $13.43 | $9.26 | 17,572,831.0 | -31.69% |
| Sep, 2023 | $24.36 | $21.16 | $3.20 | 14,125,244.0 | -5.32% |
| Aug, 2023 | $24.79 | $21.65 | $3.14 | 26,950,671.0 | -4.74% |
| Jul, 2023 | $35.09 | $22.25 | $12.84 | 43,272,132.0 | -21.83% |
| Jun, 2023 | $32.23 | $27.29 | $4.94 | 17,536,236.0 | +8.05% |
| May, 2023 | $30.69 | $23.05 | $7.64 | 15,871,029.0 | +21.05% |
| Apr, 2023 | $35.11 | $23.85 | $11.26 | 13,854,959.0 | -31.47% |
| Mar, 2023 | $36.04 | $32.00 | $4.04 | 9,307,272.0 | +2.92% |
| Feb, 2023 | $43.66 | $33.28 | $10.38 | 13,018,763.0 | -16.97% |
| Jan, 2023 | $41.58 | $32.28 | $9.30 | 8,673,829.0 | +21.35% |
4.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):