Get the Stockscreener App
11.39
2.48%
-0.29
After Hours:
11.39
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 30, 2025, is $11.39.
- 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 82.24% to $11.39 now.
- The 52-week high stock price for MXL is $26.59, representing a 133.45% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for MXL is $8.35, indicating a -26.69% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $11.52 | $10.96 | $0.56 | 1,298,838.0 | -2.48% |
| May 29, 2025 | $11.83 | $11.55 | $0.275 | 1,022,092.0 | +2.19% |
| May 28, 2025 | $11.86 | $11.33 | $0.53 | 1,151,125.0 | -4.03% |
| May 27, 2025 | $12.00 | $11.57 | $0.43 | 854,355.0 | +2.94% |
| May 23, 2025 | $11.59 | $11.16 | $0.425 | 771,429.0 | -0.86% |
| May 22, 2025 | $11.99 | $11.43 | $0.56 | 728,218.0 | +0.86% |
| May 21, 2025 | $12.13 | $11.53 | $0.5995 | 745,929.0 | -4.14% |
| May 20, 2025 | $12.15 | $11.78 | $0.37 | 910,625.0 | +0.17% |
| May 19, 2025 | $12.22 | $11.84 | $0.3799 | 875,703.0 | -3.06% |
| May 16, 2025 | $12.76 | $12.22 | $0.5371 | 816,247.0 | -2.05% |
| May 15, 2025 | $12.75 | $12.36 | $0.39 | 761,034.0 | -0.78% |
| May 14, 2025 | $13.01 | $12.53 | $0.4779 | 783,222.0 | -0.31% |
| May 13, 2025 | $13.05 | $12.37 | $0.68 | 1,347,700.0 | +4.82% |
| May 12, 2025 | $12.77 | $12.21 | $0.56 | 1,435,484.0 | +7.75% |
| May 09, 2025 | $11.52 | $11.11 | $0.41 | 625,081.0 | +1.25% |
| May 08, 2025 | $11.37 | $10.89 | $0.48 | 949,691.0 | +2.75% |
| May 07, 2025 | $10.98 | $10.41 | $0.575 | 887,965.0 | +3.31% |
| May 06, 2025 | $10.74 | $10.16 | $0.585 | 1,120,215.0 | -0.56% |
| May 05, 2025 | $10.72 | $10.19 | $0.535 | 1,720,883.0 | -0.56% |
| May 02, 2025 | $10.74 | $10.26 | $0.485 | 1,231,196.0 | +5.84% |
| May 01, 2025 | $10.38 | $10.07 | $0.31 | 1,307,452.0 | +1.10% |
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 | $13.05 | $10.07 | $2.98 | 22,643,322.0 | +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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):