Get the Stockscreener App
18.82
3.52%
0.64
After Hours:
18.25
-0.57
-3.03%
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 December 05, 2025, is $18.82.
- 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 201.12% to $18.82 now.
- The 52-week high stock price for MXL is $25.73, representing a 36.72% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -55.63% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $18.91 | $18.35 | $0.56 | 1,514,535.0 | +3.52% |
| Dec 04, 2025 | $18.68 | $17.62 | $1.05 | 1,723,947.0 | +1.39% |
| Dec 03, 2025 | $17.98 | $16.58 | $1.40 | 1,829,354.0 | +8.08% |
| Dec 02, 2025 | $16.72 | $16.21 | $0.51 | 3,131,939.0 | +3.17% |
| Dec 01, 2025 | $16.24 | $15.18 | $1.06 | 1,728,852.0 | +3.28% |
| Nov 28, 2025 | $15.87 | $15.54 | $0.33 | 861,641.0 | +0.84% |
| Nov 26, 2025 | $16.00 | $15.38 | $0.62 | 1,894,585.0 | -0.13% |
| Nov 25, 2025 | $15.50 | $14.43 | $1.07 | 1,648,774.0 | +4.53% |
| Nov 24, 2025 | $14.97 | $14.27 | $0.705 | 1,524,551.0 | +8.75% |
| Nov 21, 2025 | $13.82 | $12.87 | $0.95 | 1,058,254.0 | +4.21% |
| Nov 20, 2025 | $14.10 | $12.98 | $1.12 | 801,489.0 | -2.68% |
| Nov 19, 2025 | $13.80 | $13.02 | $0.785 | 819,720.0 | +2.37% |
| Nov 18, 2025 | $13.27 | $12.77 | $0.50 | 887,864.0 | -0.91% |
| Nov 17, 2025 | $13.89 | $13.05 | $0.84 | 1,159,542.0 | -4.89% |
| Nov 14, 2025 | $14.08 | $13.30 | $0.78 | 813,677.0 | +0.87% |
| Nov 13, 2025 | $14.88 | $13.73 | $1.15 | 1,186,337.0 | -7.39% |
| Nov 12, 2025 | $15.28 | $14.77 | $0.511 | 699,296.0 | +0.54% |
| Nov 11, 2025 | $15.00 | $14.53 | $0.475 | 666,722.0 | -2.25% |
| Nov 10, 2025 | $15.35 | $14.95 | $0.40 | 780,412.0 | +2.57% |
| Nov 07, 2025 | $14.86 | $14.19 | $0.67 | 815,870.0 | -0.40% |
| Nov 06, 2025 | $15.48 | $14.69 | $0.795 | 808,728.0 | -2.31% |
| Nov 05, 2025 | $15.33 | $14.20 | $1.13 | 1,744,648.0 | +5.94% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.91 | $15.18 | $3.73 | 11,443,162.0 | +20.87% |
| 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% |
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% |
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):