Get the Stockscreener App
17.47
19.83%
-4.32
After Hours:
17.60
0.13
+0.74%
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 January 30, 2025, is $17.47.
- 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 179.52% to $17.47 now.
- The 52-week high stock price for MXL is $26.59, representing a 52.20% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for MXL is $11.08, indicating a -36.58% decrease from the current share price, occurred on August 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $20.30 | $16.61 | $3.69 | 7,630,185.0 | -19.83% |
| Jan 29, 2025 | $22.20 | $20.50 | $1.70 | 4,265,934.0 | +6.45% |
| Jan 28, 2025 | $20.77 | $18.82 | $1.95 | 2,428,397.0 | +7.51% |
| Jan 27, 2025 | $21.97 | $18.75 | $3.22 | 3,408,431.0 | -17.82% |
| Jan 24, 2025 | $24.17 | $23.15 | $1.02 | 1,854,011.0 | -3.46% |
| Jan 23, 2025 | $24.54 | $23.64 | $0.895 | 1,452,824.0 | -0.95% |
| Jan 22, 2025 | $25.73 | $24.20 | $1.53 | 1,400,086.0 | -2.77% |
| Jan 21, 2025 | $25.45 | $23.82 | $1.63 | 2,167,878.0 | +3.62% |
| Jan 17, 2025 | $24.11 | $22.76 | $1.35 | 1,343,720.0 | +6.37% |
| Jan 16, 2025 | $22.87 | $21.80 | $1.07 | 1,360,833.0 | +1.34% |
| Jan 15, 2025 | $22.66 | $21.39 | $1.27 | 2,065,894.0 | +7.78% |
| Jan 14, 2025 | $22.29 | $20.23 | $2.06 | 1,695,200.0 | -3.45% |
| Jan 13, 2025 | $21.47 | $19.55 | $1.92 | 1,397,716.0 | +3.93% |
| Jan 10, 2025 | $20.70 | $19.57 | $1.13 | 1,303,906.0 | +0.44% |
| Jan 08, 2025 | $20.72 | $18.73 | $1.99 | 1,729,700.0 | +3.06% |
| Jan 07, 2025 | $21.24 | $19.86 | $1.38 | 1,141,339.0 | -2.64% |
| Jan 06, 2025 | $21.66 | $20.34 | $1.32 | 1,381,609.0 | -0.68% |
| Jan 03, 2025 | $20.67 | $19.53 | $1.14 | 760,491.0 | +5.31% |
| Jan 02, 2025 | $20.35 | $19.35 | $1.00 | 640,152.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $25.73 | $16.61 | $9.12 | 47,058,491.0 | -11.68% |
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% |
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):