Get the Stockscreener App
18.54
8.11%
1.4274
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 February 06, 2026, is $18.54.
- 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 196.60% to $18.54 now.
- The 52-week high stock price for MXL is $20.82, representing a 12.31% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MXL is $8.35, indicating a -54.96% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $18.72 | $17.46 | $1.26 | 576,799.0 | +8.42% |
| Feb 05, 2026 | $17.58 | $16.62 | $0.96 | 1,101,485.0 | -0.70% |
| Feb 04, 2026 | $17.47 | $16.61 | $0.8571 | 1,397,013.0 | +1.71% |
| Feb 03, 2026 | $18.27 | $16.11 | $2.16 | 1,329,498.0 | -3.97% |
| Feb 02, 2026 | $18.09 | $16.92 | $1.17 | 1,554,673.0 | +1.67% |
| Jan 30, 2026 | $19.27 | $16.39 | $2.88 | 3,802,588.0 | -9.96% |
| Jan 29, 2026 | $19.80 | $17.85 | $1.95 | 1,955,825.0 | +0.68% |
| Jan 28, 2026 | $19.65 | $18.85 | $0.80 | 1,302,020.0 | +1.59% |
| Jan 27, 2026 | $19.07 | $18.56 | $0.51 | 746,195.0 | +2.39% |
| Jan 26, 2026 | $18.66 | $18.13 | $0.53 | 838,912.0 | -0.05% |
| Jan 23, 2026 | $19.34 | $18.20 | $1.14 | 842,981.0 | -5.01% |
| Jan 22, 2026 | $20.58 | $19.24 | $1.34 | 943,262.0 | -2.91% |
| Jan 21, 2026 | $20.24 | $19.30 | $0.94 | 1,193,519.0 | +3.05% |
| Jan 20, 2026 | $19.63 | $18.40 | $1.23 | 1,172,823.0 | +0.36% |
| Jan 16, 2026 | $20.82 | $19.28 | $1.54 | 1,510,593.0 | +0.57% |
| Jan 15, 2026 | $19.39 | $18.43 | $0.955 | 915,486.0 | +6.14% |
| Jan 14, 2026 | $18.66 | $17.90 | $0.76 | 1,009,434.0 | -1.42% |
| Jan 13, 2026 | $19.12 | $18.18 | $0.935 | 1,714,840.0 | -0.43% |
| Jan 12, 2026 | $18.89 | $18.11 | $0.775 | 1,060,417.0 | -3.05% |
| Jan 09, 2026 | $19.16 | $18.42 | $0.745 | 1,173,638.0 | +2.32% |
| Jan 08, 2026 | $18.61 | $18.00 | $0.6075 | 736,227.0 | -0.43% |
| Jan 07, 2026 | $19.29 | $18.19 | $1.10 | 1,189,417.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $18.72 | $16.11 | $2.61 | 5,959,468.0 | +6.92% |
| 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% |
10.57%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):