Get the Stockscreener App
20.13
0.70%
+0.14
After Hours:
20.10
-0.03
-0.15%
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 06, 2024, is $20.13.
- 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 222.08% to $20.13 now.
- The 52-week high stock price for MXL is $35.09, representing a 74.32% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for MXL is $13.43, indicating a -33.28% decrease from the current share price, occurred on October 26, 2023.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2023 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 06, 2024 | $20.21 | $19.78 | $0.43 | 400,154.0 | +0.70% |
| May 03, 2024 | $20.29 | $19.58 | $0.71 | 582,008.0 | +3.74% |
| May 02, 2024 | $19.44 | $18.71 | $0.73 | 883,847.0 | +1.42% |
| May 01, 2024 | $20.63 | $18.97 | $1.66 | 1,016,257.0 | -8.61% |
| Apr 30, 2024 | $21.48 | $20.59 | $0.89 | 626,588.0 | -1.79% |
| Apr 29, 2024 | $21.33 | $20.55 | $0.78 | 563,567.0 | +2.82% |
| Apr 26, 2024 | $20.98 | $20.28 | $0.70 | 833,026.0 | -0.44% |
| Apr 25, 2024 | $21.83 | $19.93 | $1.90 | 2,094,891.0 | -1.19% |
| Apr 24, 2024 | $21.59 | $20.19 | $1.40 | 2,054,226.0 | +0.72% |
| Apr 23, 2024 | $20.94 | $19.85 | $1.09 | 789,981.0 | +4.84% |
| Apr 22, 2024 | $20.05 | $19.49 | $0.56 | 633,992.0 | +0.87% |
| Apr 19, 2024 | $20.39 | $19.57 | $0.82 | 729,850.0 | -3.06% |
| Apr 18, 2024 | $20.90 | $20.11 | $0.79 | 576,304.0 | -1.41% |
| Apr 17, 2024 | $21.70 | $20.50 | $1.20 | 680,392.0 | -4.01% |
| Apr 16, 2024 | $21.46 | $20.51 | $0.955 | 863,288.0 | -0.97% |
| Apr 15, 2024 | $22.89 | $21.45 | $1.44 | 663,069.0 | -1.90% |
| Apr 12, 2024 | $22.29 | $21.89 | $0.40 | 516,522.0 | -1.65% |
| Apr 11, 2024 | $22.54 | $21.92 | $0.62 | 585,753.0 | +1.26% |
| Apr 10, 2024 | $22.86 | $21.97 | $0.89 | 726,913.0 | -5.26% |
| Apr 09, 2024 | $24.33 | $23.33 | $1.00 | 1,129,028.0 | +0.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.63 | $18.71 | $1.92 | 3,282,420.0 | -3.17% |
| 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% |
MaxLinear, Inc. Stock (MXL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.25 | $32.29 | $6.96 | 9,868,053.0 | -7.24% |
| Nov, 2022 | $37.62 | $30.15 | $7.47 | 10,515,625.0 | +18.52% |
| Oct, 2022 | $36.99 | $29.27 | $7.72 | 15,602,602.0 | -5.33% |
| Sep, 2022 | $38.39 | $32.12 | $6.27 | 12,550,175.0 | -9.21% |
| Aug, 2022 | $42.82 | $35.90 | $6.92 | 11,729,885.0 | -11.09% |
| Jul, 2022 | $41.99 | $30.17 | $11.82 | 14,999,297.0 | +18.92% |
| Jun, 2022 | $41.19 | $32.87 | $8.32 | 15,108,822.0 | -14.17% |
| May, 2022 | $53.65 | $34.57 | $19.08 | 28,749,252.0 | -17.30% |
| Apr, 2022 | $59.57 | $43.02 | $16.55 | 16,983,938.0 | -17.96% |
| Mar, 2022 | $63.89 | $50.34 | $13.55 | 10,469,276.0 | -4.89% |
| Feb, 2022 | $65.49 | $54.89 | $10.60 | 10,625,209.0 | +2.22% |
| Jan, 2022 | $77.57 | $50.83 | $26.74 | 13,943,930.0 | -20.39% |
1.85%
Cap:
|
Volume (24h):