Get the Stockscreener App
19.14
3.97%
0.73
Pre-market:
18.99
-0.15
-0.78%
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 April 08, 2026, is $19.14.
- 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 206.24% to $19.14 now.
- The 52-week high stock price for MXL is $20.82, representing a 8.78% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MXL is $9.07, indicating a -52.61% decrease from the current share price, occurred on April 24, 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 |
|---|---|---|---|---|---|
| Apr 08, 2026 | $19.75 | $18.88 | $0.87 | 1,666,012.0 | +3.97% |
| Apr 07, 2026 | $18.61 | $17.93 | $0.6788 | 893,459.0 | -0.22% |
| Apr 06, 2026 | $18.47 | $17.80 | $0.665 | 709,571.0 | +2.61% |
| Apr 02, 2026 | $18.02 | $16.91 | $1.11 | 618,880.0 | +1.64% |
| Apr 01, 2026 | $18.04 | $17.37 | $0.6699 | 1,023,438.0 | +1.73% |
| Mar 31, 2026 | $17.48 | $16.21 | $1.27 | 1,430,456.0 | +8.15% |
| Mar 30, 2026 | $17.34 | $15.86 | $1.48 | 941,903.0 | -5.41% |
| Mar 27, 2026 | $17.25 | $16.77 | $0.485 | 720,493.0 | -0.93% |
| Mar 26, 2026 | $17.77 | $17.09 | $0.68 | 787,487.0 | -3.60% |
| Mar 25, 2026 | $18.32 | $17.70 | $0.62 | 846,059.0 | +0.91% |
| Mar 24, 2026 | $17.90 | $16.89 | $1.01 | 643,921.0 | +2.92% |
| Mar 23, 2026 | $17.76 | $16.87 | $0.89 | 876,900.0 | +3.50% |
| Mar 20, 2026 | $17.18 | $16.24 | $0.94 | 2,145,289.0 | -3.16% |
| Mar 19, 2026 | $17.21 | $15.87 | $1.34 | 1,005,328.0 | +3.89% |
| Mar 18, 2026 | $16.94 | $16.38 | $0.56 | 1,087,879.0 | -2.08% |
| Mar 17, 2026 | $17.54 | $16.72 | $0.816 | 1,229,168.0 | -2.94% |
| Mar 16, 2026 | $17.79 | $17.32 | $0.465 | 951,477.0 | +2.55% |
| Mar 13, 2026 | $17.20 | $16.61 | $0.595 | 1,141,884.0 | +2.36% |
| Mar 12, 2026 | $16.66 | $16.09 | $0.57 | 714,946.0 | -2.37% |
| Mar 11, 2026 | $16.93 | $16.16 | $0.77 | 889,622.0 | +4.32% |
| Mar 10, 2026 | $16.84 | $15.88 | $0.96 | 877,540.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $19.75 | $16.91 | $2.84 | 6,577,372.0 | +10.06% |
| 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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):