10.63
price up icon5.45%   0.53
 
loading

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 May 02, 2025, is $10.63.
  • 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 70.08% to $10.63 now.
  • The 52-week high stock price for MXL is $26.59, representing a 150.14% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for MXL is $8.35, indicating a -21.45% 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:
Date High Low High - Low Volume % Change
May 02, 2025 $10.71 $10.26 $0.4475 414,648.0 +5.40%
May 01, 2025 $10.38 $10.07 $0.31 1,307,452.0 +1.10%
Apr 30, 2025 $10.05 $9.53 $0.525 1,241,256.0 -0.60%
Apr 29, 2025 $10.20 $9.89 $0.31 1,354,124.0 -0.99%
Apr 28, 2025 $10.50 $9.75 $0.75 1,568,948.0 +0.10%
Apr 25, 2025 $10.21 $9.54 $0.6663 2,402,390.0 +5.02%
Apr 24, 2025 $10.13 $9.07 $1.06 4,474,897.0 -12.31%
Apr 23, 2025 $11.71 $10.96 $0.75 2,409,110.0 +5.76%
Apr 22, 2025 $10.42 $10.05 $0.37 1,524,977.0 +5.05%
Apr 21, 2025 $9.96 $9.54 $0.4206 1,001,244.0 -3.03%
Apr 17, 2025 $10.26 $9.94 $0.3197 880,121.0 +0.69%
Apr 16, 2025 $10.34 $9.68 $0.66 1,214,946.0 -2.68%
Apr 15, 2025 $10.57 $9.76 $0.8099 1,012,804.0 +5.35%
Apr 14, 2025 $10.40 $9.80 $0.60 1,402,226.0 +0.61%
Apr 11, 2025 $10.01 $9.47 $0.535 1,493,173.0 -2.48%
Apr 10, 2025 $10.78 $9.88 $0.9047 1,372,052.0 -10.31%
Apr 09, 2025 $11.62 $9.15 $2.47 1,904,928.0 +22.95%
Apr 08, 2025 $10.24 $8.81 $1.43 1,591,607.0 -3.38%
Apr 07, 2025 $10.28 $8.35 $1.93 2,334,827.0 +1.72%
Apr 04, 2025 $9.88 $8.58 $1.30 2,805,664.0 -8.81%
Apr 03, 2025 $11.42 $10.18 $1.24 2,414,341.0 -16.24%
Apr 02, 2025 $12.30 $11.31 $0.99 1,151,778.0 +4.64%

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
May, 2025 $10.71 $10.07 $0.6375 1,722,100.0 +6.56%
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%
$20.26
price up icon 1.40%
semiconductors MU
$79.63
price up icon 2.62%
semiconductors ADI
$197.56
price up icon 2.04%
semiconductors ARM
$119.80
price up icon 3.82%
semiconductors TXN
$164.98
price up icon 4.17%
semiconductors AMD
$99.24
price up icon 2.85%
Cap:     |  Volume (24h):