Get the Stockscreener App
16.08
0.82%
0.13
Pre-market:
16.03
-0.05
-0.31%
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 30, 2025, is $16.08.
- 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 157.28% to $16.08 now.
- The 52-week high stock price for MXL is $25.73, representing a 60.01% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -48.07% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | $16.58 | $15.98 | $0.6005 | 694,241.0 | -2.72% |
| Sep 23, 2025 | $17.18 | $16.38 | $0.80 | 871,939.0 | -3.39% |
| Sep 22, 2025 | $17.19 | $16.17 | $1.02 | 1,376,390.0 | +5.68% |
| Sep 19, 2025 | $16.70 | $16.16 | $0.54 | 1,514,092.0 | -3.05% |
| Sep 18, 2025 | $16.94 | $16.53 | $0.41 | 805,278.0 | +3.34% |
| Sep 17, 2025 | $16.19 | $15.61 | $0.58 | 1,160,719.0 | -0.25% |
| Sep 16, 2025 | $16.78 | $16.00 | $0.7775 | 1,211,890.0 | -2.41% |
| Sep 15, 2025 | $17.04 | $15.75 | $1.29 | 1,434,818.0 | +5.40% |
| Sep 12, 2025 | $16.13 | $15.61 | $0.52 | 1,034,356.0 | -1.81% |
| Sep 11, 2025 | $16.16 | $15.51 | $0.65 | 1,268,870.0 | +1.65% |
| Sep 10, 2025 | $16.50 | $15.73 | $0.77 | 768,626.0 | -1.87% |
| Sep 09, 2025 | $16.53 | $15.86 | $0.67 | 1,016,151.0 | +1.39% |
| Sep 08, 2025 | $15.93 | $15.52 | $0.41 | 1,434,367.0 | +1.47% |
| Sep 05, 2025 | $16.02 | $15.40 | $0.625 | 969,178.0 | +0.51% |
| Sep 04, 2025 | $15.62 | $15.04 | $0.58 | 1,208,788.0 | +2.10% |
| Sep 03, 2025 | $15.87 | $15.04 | $0.8336 | 1,100,876.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $17.19 | $15.04 | $2.15 | 23,866,913.0 | +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% |
0.37%
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):