Get the Stockscreener App
78.17
0.82%
-0.65
After Hours:
78.21
0.04
+0.05%
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 15, 2026, is $78.17.
- Maxlinear Inc all-time high stock price is $128.30, occurred on June 30, 2026.
- The lowest Maxlinear Inc stock price recorded was $8.35 on April 07, 2025. Since then, Maxlinear Inc's stock price has risen over 836.17% to $78.17 now.
- The 52-week high stock price for MXL is $128.30, representing a 64.13% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for MXL is $12.77, indicating a -83.66% 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 $19.57. The stock closed the year at $17.43, a loss of over -10.94% 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 15, 2026 | $78.49 | $70.10 | $8.39 | 4,703,353.0 | -0.82% |
| Oct 14, 2026 | $86.11 | $78.15 | $7.96 | 3,096,540.0 | -11.08% |
| Oct 13, 2026 | $88.93 | $81.61 | $7.32 | 2,925,177.0 | -0.39% |
| Oct 12, 2026 | $93.53 | $87.87 | $5.66 | 3,023,938.0 | -7.46% |
| Oct 09, 2026 | $101.2 | $91.65 | $9.55 | 3,031,971.0 | +2.63% |
| Oct 08, 2026 | $105.0 | $93.21 | $11.79 | 4,020,587.0 | -12.72% |
| Oct 07, 2026 | $113.1 | $104.6 | $8.57 | 2,794,177.0 | -1.77% |
| Oct 06, 2026 | $110.3 | $106.6 | $3.72 | 2,396,967.0 | +3.61% |
| Oct 05, 2026 | $108.3 | $102.9 | $5.45 | 2,820,286.0 | -0.42% |
| Oct 02, 2026 | $106.5 | $93.70 | $12.84 | 4,790,160.0 | +14.99% |
| Oct 01, 2026 | $95.47 | $90.41 | $5.06 | 2,310,244.0 | +2.00% |
| Sep 30, 2026 | $94.87 | $88.25 | $6.62 | 2,043,472.0 | -2.60% |
| Sep 29, 2026 | $94.96 | $90.00 | $4.96 | 2,948,114.0 | +3.02% |
| Sep 28, 2026 | $93.48 | $86.02 | $7.46 | 3,305,020.0 | -4.09% |
| Sep 25, 2026 | $96.22 | $85.61 | $10.61 | 4,403,740.0 | +10.00% |
| Sep 24, 2026 | $87.35 | $79.69 | $7.66 | 4,058,309.0 | +1.17% |
| Sep 23, 2026 | $87.40 | $81.56 | $5.84 | 2,092,217.0 | -3.56% |
| Sep 22, 2026 | $87.53 | $82.00 | $5.53 | 3,572,861.0 | +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 | 4,867,227.0 | +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 | 1,911,507.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $113.1 | $70.10 | $43.03 | 35,913,400.0 | -13.44% |
| Sep, 2026 | $96.22 | $55.93 | $40.29 | 60,512,732.0 | +50.74% |
| Aug, 2026 | $89.00 | $59.17 | $29.83 | 46,462,850.0 | -10.34% |
| Jul, 2026 | $120.5 | $56.23 | $64.27 | 89,302,256.0 | -47.81% |
| Jun, 2026 | $128.3 | $67.77 | $60.53 | 88,853,547.0 | +37.77% |
| May, 2026 | $106.3 | $68.22 | $38.06 | 106,310,374.0 | +31.35% |
| Apr, 2026 | $73.02 | $16.91 | $56.11 | 114,554,643.0 | +306.84% |
| Mar, 2026 | $18.32 | $14.70 | $3.62 | 23,297,672.0 | -0.23% |
| Feb, 2026 | $20.15 | $16.11 | $4.04 | 20,739,006.0 | +0.46% |
| Jan, 2026 | $20.82 | $16.39 | $4.43 | 25,109,102.0 | -0.46% |
Maxlinear Inc Stock (MXL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.64 | $15.18 | $4.46 | 27,699,276.0 | +13.68% |
| Nov, 2025 | $16.00 | $12.77 | $3.23 | 20,838,588.0 | +2.77% |
| Oct, 2025 | $18.40 | $14.24 | $4.15 | 37,128,289.0 | -5.78% |
| Sep, 2025 | $17.19 | $15.04 | $2.15 | 22,548,221.0 | +2.29% |
| Aug, 2025 | $17.43 | $13.91 | $3.52 | 32,188,730.0 | -0.63% |
| Jul, 2025 | $20.00 | $13.86 | $6.14 | 36,893,401.0 | +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 | 37,408,738.0 | -8.01% |
| Mar, 2025 | $15.04 | $10.21 | $4.83 | 28,775,775.0 | -25.67% |
| Feb, 2025 | $18.92 | $13.94 | $4.98 | 34,697,384.0 | -18.20% |
| Jan, 2025 | $25.73 | $16.61 | $9.12 | 43,677,941.0 | -9.71% |
Maxlinear Inc Stock (MXL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.78 | $15.10 | $6.68 | 30,727,055.0 | +34.96% |
| Nov, 2024 | $16.27 | $12.92 | $3.35 | 20,926,138.0 | +16.65% |
| Oct, 2024 | $17.09 | $12.36 | $4.73 | 34,926,510.0 | -10.43% |
| Sep, 2024 | $15.66 | $12.96 | $2.70 | 19,861,600.0 | -4.61% |
| Aug, 2024 | $15.25 | $11.08 | $4.17 | 24,237,738.0 | +7.36% |
| Jul, 2024 | $26.59 | $12.48 | $14.11 | 34,520,432.0 | -29.79% |
| Jun, 2024 | $20.90 | $16.20 | $4.70 | 13,289,771.0 | +13.34% |
| May, 2024 | $20.63 | $17.50 | $3.13 | 10,642,186.0 | -14.53% |
| Apr, 2024 | $24.99 | $18.72 | $6.27 | 22,598,322.0 | +11.36% |
| Mar, 2024 | $21.62 | $16.91 | $4.71 | 11,509,992.0 | -3.96% |
| Feb, 2024 | $20.36 | $16.91 | $3.45 | 16,958,410.0 | -6.63% |
| Jan, 2024 | $24.05 | $20.27 | $3.78 | 12,192,755.0 | -12.41% |
0.06%
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):