Get the Stockscreener App
15.62
10.84%
-1.90
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 October 24, 2025, is $15.62.
- 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 149.92% to $15.62 now.
- The 52-week high stock price for MXL is $25.73, representing a 64.72% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -46.54% 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $17.47 | $15.05 | $2.41 | 5,547,348.0 | -10.84% |
| Oct 23, 2025 | $17.78 | $16.64 | $1.14 | 1,986,552.0 | +4.41% |
| Oct 22, 2025 | $18.40 | $16.77 | $1.63 | 2,698,671.0 | -5.89% |
| Oct 21, 2025 | $18.12 | $17.32 | $0.798 | 2,166,616.0 | +1.08% |
| Oct 20, 2025 | $17.75 | $17.05 | $0.70 | 886,003.0 | +3.95% |
| Oct 17, 2025 | $17.47 | $16.80 | $0.67 | 940,818.0 | -2.86% |
| Oct 16, 2025 | $17.80 | $17.16 | $0.635 | 996,136.0 | +0.40% |
| Oct 15, 2025 | $17.48 | $16.66 | $0.82 | 1,689,675.0 | +3.08% |
| Oct 14, 2025 | $17.83 | $15.07 | $2.76 | 2,252,784.0 | +7.11% |
| Oct 13, 2025 | $16.09 | $14.95 | $1.14 | 1,079,889.0 | +9.98% |
| Oct 10, 2025 | $16.05 | $14.24 | $1.81 | 1,739,749.0 | -10.21% |
| Oct 09, 2025 | $16.28 | $15.70 | $0.5895 | 554,267.0 | -1.66% |
| Oct 08, 2025 | $16.30 | $15.58 | $0.72 | 675,563.0 | +4.11% |
| Oct 07, 2025 | $16.85 | $15.34 | $1.51 | 1,200,326.0 | -5.63% |
| Oct 06, 2025 | $17.08 | $16.46 | $0.62 | 1,189,040.0 | +0.43% |
| Oct 03, 2025 | $16.72 | $16.31 | $0.4099 | 875,490.0 | +1.54% |
| Oct 02, 2025 | $17.12 | $16.16 | $0.9561 | 1,542,050.0 | -0.98% |
| Oct 01, 2025 | $16.38 | $15.64 | $0.74 | 1,169,987.0 | +1.74% |
| Sep 30, 2025 | $16.12 | $15.60 | $0.52 | 1,243,906.0 | +0.82% |
| Sep 29, 2025 | $16.37 | $15.88 | $0.49 | 824,132.0 | -0.87% |
| Sep 26, 2025 | $16.21 | $15.76 | $0.45 | 748,297.0 | +0.81% |
| Sep 25, 2025 | $16.29 | $15.41 | $0.88 | 805,802.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $18.40 | $14.24 | $4.15 | 34,738,312.0 | -2.86% |
| 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% |
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% |
2.17%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):