Skip to main content

Maxlinear Inc (NQ: MXL )

22.60 +0.35 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 23.00 23.00 22.08 22.25 817,461 -0.48(-2.11%)
Jul 10, 2024 22.49 22.85 22.30 22.73 545,784 +0.54(+2.43%)
Jul 09, 2024 22.70 22.70 21.98 22.19 551,881 -0.55(-2.42%)
Jul 08, 2024 22.09 22.89 21.95 22.74 660,692 +0.86(+3.93%)
Jul 05, 2024 21.50 22.04 21.01 21.88 590,429 +0.38(+1.77%)
Jul 03, 2024 21.69 21.82 21.10 21.50 307,809 -0.04(-0.19%)
Jul 02, 2024 21.37 21.99 21.37 21.54 623,267 +0.26(+1.22%)
Jul 01, 2024 20.15 21.33 20.04 21.28 788,776 +1.14(+5.66%)
Jun 28, 2024 20.37 20.58 19.82 20.14 1,381,391 +0.11(+0.55%)
Jun 27, 2024 20.53 20.62 20.01 20.03 519,900 -0.41(-2.01%)
Jun 26, 2024 20.43 20.52 20.14 20.44 654,997 -0.12(-0.58%)
Jun 25, 2024 20.36 20.61 19.96 20.56 689,894 +0.23(+1.13%)
Jun 24, 2024 20.01 20.90 19.85 20.33 848,653 +0.17(+0.84%)
Jun 21, 2024 19.10 20.17 19.06 20.16 2,669,356 +1.13(+5.94%)
Jun 20, 2024 18.88 19.23 18.52 19.03 739,787 +0.20(+1.06%)
Jun 18, 2024 18.50 18.85 18.27 18.83 624,760 +0.39(+2.11%)
Jun 17, 2024 18.12 18.45 17.88 18.44 658,410 +0.28(+1.54%)
Jun 14, 2024 17.82 18.22 17.51 18.16 616,226 +0.02(+0.11%)
Jun 13, 2024 18.27 18.33 17.88 18.14 426,056 -0.02(-0.11%)
Jun 12, 2024 18.00 18.43 17.51 18.16 683,266 +0.91(+5.28%)
Jun 11, 2024 16.86 17.26 16.48 17.25 450,955 +0.23(+1.35%)
Jun 10, 2024 16.85 17.16 16.62 17.02 419,116 -0.19(-1.10%)
Jun 07, 2024 17.24 17.27 16.87 17.21 398,606 -0.09(-0.52%)
Jun 06, 2024 16.77 17.31 16.71 17.30 411,075 +0.35(+2.06%)
Jun 05, 2024 16.47 17.04 16.35 16.95 487,058 +0.65(+3.99%)
Jun 04, 2024 17.03 17.20 16.20 16.30 643,853 -1.07(-6.16%)
Jun 03, 2024 18.19 18.19 17.22 17.37 398,854 -0.40(-2.25%)
May 31, 2024 18.06 18.29 17.50 17.77 582,827 -0.15(-0.84%)
May 30, 2024 18.27 18.39 17.66 17.92 482,994 -0.11(-0.61%)
May 29, 2024 18.35 18.59 18.02 18.03 305,642 -0.81(-4.30%)
May 28, 2024 18.70 18.93 18.55 18.84 382,756 +0.41(+2.22%)
May 24, 2024 18.33 18.55 18.14 18.43 418,890 +0.31(+1.71%)
May 23, 2024 19.19 19.31 17.97 18.12 464,050 -0.69(-3.67%)
May 22, 2024 18.78 19.09 18.52 18.81 438,430 +0.18(+0.97%)
May 21, 2024 19.01 19.12 18.49 18.63 489,391 -0.69(-3.57%)
May 20, 2024 19.41 19.73 19.25 19.32 339,430 -0.13(-0.67%)
May 17, 2024 19.60 19.64 19.26 19.45 296,390 +0.01(+0.05%)
May 16, 2024 19.35 19.77 19.21 19.44 424,193 +0.02(+0.10%)
May 15, 2024 19.51 19.52 18.86 19.42 392,367 +0.13(+0.67%)
May 14, 2024 19.10 19.61 18.99 19.29 452,294 +0.59(+3.16%)
May 13, 2024 18.63 19.27 18.48 18.70 417,864 +0.18(+0.97%)
May 10, 2024 19.55 19.56 18.49 18.52 580,377 -0.84(-4.34%)
May 09, 2024 20.06 20.06 19.22 19.36 540,150 -0.66(-3.30%)
May 08, 2024 20.00 20.26 19.71 20.02 476,243 -0.35(-1.72%)
May 07, 2024 20.18 20.58 20.03 20.37 529,747 +0.24(+1.19%)
May 06, 2024 20.06 20.21 19.78 20.13 409,298 +0.14(+0.70%)
May 03, 2024 19.58 20.29 19.58 19.99 593,701 +0.72(+3.74%)
May 02, 2024 19.27 19.44 18.71 19.27 914,310 +0.27(+1.42%)
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.