Get the Stockscreener App
72.61
8.40%
-6.66
After Hours:
72.03
-0.58
-0.80%
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 June 09, 2026, is $72.61.
- MaxLinear, Inc. all-time high stock price is $106.28, occurred on May 26, 2026.
- The lowest MaxLinear, Inc. stock price recorded was $6.25 on October 10, 2014. Since then, MaxLinear, Inc.'s stock price has risen over 1,062% to $72.61 now.
- The 52-week high stock price for MXL is $106.28, representing a 46.37% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for MXL is $11.63, indicating a -83.98% decrease from the current share price, occurred on June 13, 2025.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | $82.76 | $67.77 | $14.99 | 5,840,282.0 | -8.40% |
| Jun 08, 2026 | $85.98 | $77.89 | $8.09 | 3,712,676.0 | -2.04% |
| Jun 05, 2026 | $91.49 | $79.26 | $12.23 | 4,472,560.0 | -14.11% |
| Jun 04, 2026 | $97.70 | $85.38 | $12.32 | 3,559,004.0 | +3.09% |
| Jun 03, 2026 | $102.0 | $90.00 | $12.00 | 5,476,899.0 | +2.96% |
| Jun 02, 2026 | $95.57 | $84.16 | $11.41 | 7,966,150.0 | +2.93% |
| Jun 01, 2026 | $93.51 | $85.21 | $8.30 | 5,062,015.0 | -7.21% |
| May 29, 2026 | $99.86 | $85.64 | $14.22 | 8,314,905.0 | -4.94% |
| May 28, 2026 | $103.5 | $93.62 | $9.85 | 3,832,266.0 | -3.30% |
| May 27, 2026 | $101.2 | $92.07 | $9.17 | 4,416,405.0 | +5.18% |
| May 26, 2026 | $106.3 | $90.20 | $16.08 | 7,550,745.0 | -3.07% |
| May 22, 2026 | $99.50 | $88.50 | $11.00 | 4,211,445.0 | -0.51% |
| May 21, 2026 | $102.5 | $94.00 | $8.46 | 3,019,777.0 | +3.00% |
| May 20, 2026 | $99.41 | $92.26 | $7.15 | 3,652,125.0 | +2.01% |
| May 19, 2026 | $96.88 | $82.53 | $14.35 | 4,870,385.0 | +8.46% |
| May 18, 2026 | $94.89 | $84.52 | $10.37 | 4,158,520.0 | -5.28% |
| May 15, 2026 | $95.85 | $80.25 | $15.60 | 6,166,698.0 | +4.01% |
| May 14, 2026 | $95.80 | $84.20 | $11.60 | 4,431,445.0 | +1.20% |
| May 13, 2026 | $104.0 | $87.14 | $16.86 | 5,720,656.0 | -4.57% |
| May 12, 2026 | $99.98 | $86.80 | $13.18 | 5,875,979.0 | -10.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $102.0 | $67.77 | $34.23 | 41,929,868.0 | -21.87% |
| May, 2026 | $106.3 | $68.22 | $38.06 | 106,315,254.0 | +31.35% |
| Apr, 2026 | $73.02 | $16.91 | $56.11 | 114,564,528.0 | +306.84% |
| Mar, 2026 | $18.32 | $14.70 | $3.62 | 23,298,303.0 | -0.23% |
| Feb, 2026 | $20.15 | $16.11 | $4.04 | 20,739,006.0 | +0.46% |
| Jan, 2026 | $20.82 | $16.39 | $4.43 | 25,109,367.0 | -0.46% |
MaxLinear, Inc. Stock (MXL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.64 | $15.18 | $4.46 | 27,699,309.0 | +13.68% |
| Nov, 2025 | $16.00 | $12.77 | $3.23 | 20,838,590.0 | +2.77% |
| Oct, 2025 | $18.40 | $14.24 | $4.15 | 37,131,914.0 | -5.78% |
| Sep, 2025 | $17.19 | $15.04 | $2.15 | 22,623,007.0 | +2.29% |
| Aug, 2025 | $17.43 | $13.91 | $3.52 | 31,948,297.0 | -0.63% |
| 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% |
5.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):