Get the Stockscreener App
89.86
3.72%
4.55
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 September 25, 2026, is $89.86.
- MaxLinear, Inc. all-time high stock price is $128.30, occurred on June 30, 2026.
- The lowest MaxLinear, Inc. stock price recorded was $6.25 on October 10, 2014. Since then, MaxLinear, Inc.'s stock price has risen over 1,338% to $89.86 now.
- The 52-week high stock price for MXL is $128.30, representing a 42.78% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for MXL is $12.77, indicating a -85.79% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $90.00 | $85.61 | $4.39 | 423,783.0 | +5.33% |
| Sep 24, 2026 | $87.35 | $79.69 | $7.66 | 4,060,508.0 | +1.17% |
| Sep 23, 2026 | $87.40 | $81.56 | $5.84 | 2,065,195.0 | -3.56% |
| Sep 22, 2026 | $87.53 | $82.00 | $5.53 | 3,542,453.0 | +1.69% |
| Sep 21, 2026 | $88.98 | $83.10 | $5.88 | 4,002,767.0 | +5.99% |
| Sep 18, 2026 | $81.93 | $75.84 | $6.09 | 4,867,286.0 | +8.17% |
| Sep 17, 2026 | $77.06 | $72.39 | $4.67 | 2,586,523.0 | +7.88% |
| Sep 16, 2026 | $71.71 | $67.52 | $4.19 | 2,811,670.0 | +3.56% |
| Sep 15, 2026 | $68.59 | $64.96 | $3.63 | 1,911,519.0 | +3.60% |
| Sep 14, 2026 | $70.93 | $64.71 | $6.22 | 3,065,074.0 | -13.12% |
| Sep 11, 2026 | $76.24 | $69.42 | $6.82 | 2,514,861.0 | +7.54% |
| Sep 10, 2026 | $70.80 | $66.24 | $4.56 | 2,280,040.0 | -3.03% |
| Sep 09, 2026 | $71.77 | $67.50 | $4.27 | 3,156,995.0 | +7.53% |
| Sep 08, 2026 | $67.58 | $62.88 | $4.70 | 2,247,190.0 | +5.99% |
| Sep 04, 2026 | $62.87 | $59.02 | $3.84 | 1,693,343.0 | +5.53% |
| Sep 03, 2026 | $59.60 | $55.93 | $3.67 | 2,307,341.0 | -1.08% |
| Sep 02, 2026 | $60.32 | $56.53 | $3.79 | 1,768,221.0 | +4.36% |
| Sep 01, 2026 | $58.72 | $56.47 | $2.25 | 2,874,783.0 | -3.87% |
| Aug 31, 2026 | $62.16 | $59.17 | $2.99 | 2,385,778.0 | -2.95% |
| Aug 28, 2026 | $63.71 | $60.90 | $2.81 | 1,350,757.0 | -2.66% |
| Aug 27, 2026 | $66.50 | $63.11 | $3.39 | 1,909,219.0 | +0.67% |
| Aug 26, 2026 | $66.82 | $62.64 | $4.18 | 2,022,609.0 | -5.06% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $90.00 | $55.93 | $34.07 | 48,179,552.0 | +49.99% |
| Aug, 2026 | $89.00 | $59.17 | $29.83 | 46,466,717.0 | -10.34% |
| Jul, 2026 | $120.5 | $56.23 | $64.27 | 88,960,262.0 | -47.81% |
| Jun, 2026 | $128.3 | $67.77 | $60.53 | 88,859,023.0 | +37.77% |
| May, 2026 | $106.3 | $68.22 | $38.06 | 106,315,254.0 | +31.35% |
| Apr, 2026 | $73.02 | $16.91 | $56.11 | 114,564,528.0 | +306.84% |
| 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% |
0.90%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):