Skip to main content

Maxlinear Inc (NQ: MXL )

19.88 +0.48 (+2.50%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 19.27 19.60 19.12 19.39 533,796 +0.04(+0.21%)
Dec 07, 2023 19.15 19.39 18.95 19.35 573,811 +0.34(+1.79%)
Dec 06, 2023 19.20 19.50 18.91 19.01 604,384 +0.14(+0.74%)
Dec 05, 2023 19.05 19.18 18.68 18.87 494,649 -0.38(-1.97%)
Dec 04, 2023 18.95 19.28 18.74 19.25 600,176 +0.26(+1.37%)
Dec 01, 2023 18.68 19.00 18.35 18.99 636,938 +0.26(+1.39%)
Nov 30, 2023 18.69 18.79 18.26 18.73 785,458 +0.04(+0.21%)
Nov 29, 2023 18.45 18.94 18.43 18.69 804,088 +0.59(+3.26%)
Nov 28, 2023 17.75 18.14 17.56 18.10 615,063 +0.27(+1.51%)
Nov 27, 2023 17.91 18.23 17.65 17.83 584,993 -0.22(-1.22%)
Nov 24, 2023 17.83 18.14 17.76 18.05 264,111 +0.11(+0.61%)
Nov 22, 2023 17.81 18.20 17.80 17.94 590,644 +0.23(+1.30%)
Nov 21, 2023 18.21 18.21 17.51 17.71 435,227 -0.74(-4.01%)
Nov 20, 2023 17.49 18.49 17.49 18.45 945,077 +0.85(+4.83%)
Nov 17, 2023 17.73 17.75 17.44 17.60 744,371 +0.03(+0.17%)
Nov 16, 2023 17.76 17.98 17.46 17.57 1,050,948 -0.38(-2.12%)
Nov 15, 2023 17.18 18.45 17.08 17.95 995,615 +0.88(+5.16%)
Nov 14, 2023 17.19 17.42 16.94 17.07 1,004,517 +0.59(+3.58%)
Nov 13, 2023 16.52 16.68 16.15 16.48 635,603 -0.17(-1.02%)
Nov 10, 2023 16.23 16.74 15.98 16.65 1,036,791 +0.65(+4.06%)
Nov 09, 2023 17.06 17.10 15.95 16.00 866,616 -0.90(-5.33%)
Nov 08, 2023 16.83 17.04 16.65 16.90 950,838 +0.09(+0.54%)
Nov 07, 2023 16.49 17.06 16.34 16.81 1,132,604 +0.19(+1.14%)
Nov 06, 2023 17.04 17.13 16.45 16.62 1,734,979 -0.42(-2.46%)
Nov 03, 2023 16.00 17.15 15.94 17.04 1,432,099 +1.37(+8.74%)
Nov 02, 2023 15.70 15.76 15.08 15.67 1,090,375 +0.39(+2.55%)
Nov 01, 2023 15.14 15.33 14.89 15.28 875,297 +0.08(+0.53%)
Oct 31, 2023 15.03 15.31 14.41 15.20 921,842 +0.23(+1.54%)
Oct 30, 2023 14.89 15.21 14.59 14.97 1,345,259 +0.05(+0.34%)
Oct 27, 2023 14.50 14.93 14.24 14.92 1,888,440 +0.56(+3.90%)
Oct 26, 2023 14.10 15.35 13.43 14.36 3,407,491 -4.04(-21.96%)
Oct 25, 2023 19.44 19.44 18.31 18.40 868,666 -1.07(-5.50%)
Oct 24, 2023 19.65 20.21 19.26 19.47 670,941 -0.08(-0.41%)
Oct 23, 2023 19.95 20.15 19.55 19.55 643,205 -0.54(-2.69%)
Oct 20, 2023 20.59 20.62 19.97 20.09 708,714 -0.43(-2.10%)
Oct 19, 2023 21.15 21.37 20.45 20.52 723,591 -0.88(-4.11%)
Oct 18, 2023 21.37 21.72 21.21 21.40 546,175 -0.33(-1.52%)
Oct 17, 2023 21.00 21.88 20.83 21.73 656,785 +0.35(+1.64%)
Oct 16, 2023 21.27 21.63 21.19 21.38 674,690 +0.30(+1.42%)
Oct 13, 2023 22.31 22.45 21.05 21.08 521,788 -1.23(-5.51%)
Oct 12, 2023 22.26 22.69 22.09 22.31 480,758 +0.03(+0.13%)
Oct 11, 2023 22.26 22.59 22.04 22.28 475,449 +0.02(+0.09%)
Oct 10, 2023 21.62 22.34 21.57 22.26 502,514 +0.64(+2.96%)
Oct 09, 2023 21.72 21.73 21.31 21.62 282,712 -0.19(-0.87%)
Oct 06, 2023 21.30 21.96 21.06 21.81 494,643 +0.44(+2.06%)
Oct 05, 2023 21.78 21.89 21.12 21.37 549,993 -0.41(-1.88%)
Oct 04, 2023 21.75 22.02 21.59 21.78 314,222 +0.03(+0.14%)
Oct 03, 2023 21.95 22.22 21.52 21.75 409,138 -0.26(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.