Get the Stockscreener App
13.70
6.23%
-0.91
After Hours:
14.00
0.30
+2.19%
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 March 03, 2025, is $13.70.
- 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 119.20% to $13.70 now.
- The 52-week high stock price for MXL is $26.59, representing a 94.09% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for MXL is $11.08, indicating a -19.12% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $15.04 | $13.55 | $1.49 | 1,940,964.0 | -6.23% |
| Feb 28, 2025 | $14.84 | $13.94 | $0.895 | 2,787,273.0 | +1.04% |
| Feb 27, 2025 | $16.18 | $14.44 | $1.74 | 1,892,218.0 | -7.01% |
| Feb 26, 2025 | $15.65 | $14.49 | $1.16 | 3,844,987.0 | +9.12% |
| Feb 25, 2025 | $15.77 | $14.25 | $1.52 | 2,309,442.0 | -9.52% |
| Feb 24, 2025 | $16.69 | $15.48 | $1.21 | 1,996,598.0 | -5.12% |
| Feb 21, 2025 | $17.60 | $16.56 | $1.04 | 793,264.0 | -3.43% |
| Feb 20, 2025 | $17.23 | $16.87 | $0.355 | 863,667.0 | +0.94% |
| Feb 19, 2025 | $17.43 | $16.79 | $0.64 | 922,745.0 | +1.19% |
| Feb 18, 2025 | $17.10 | $16.37 | $0.73 | 869,750.0 | +3.82% |
| Feb 14, 2025 | $16.44 | $15.95 | $0.49 | 703,114.0 | -1.34% |
| Feb 13, 2025 | $16.68 | $15.75 | $0.93 | 1,269,945.0 | +4.12% |
| Feb 12, 2025 | $16.38 | $15.59 | $0.79 | 2,614,544.0 | -5.23% |
| Feb 11, 2025 | $17.13 | $16.21 | $0.9199 | 1,115,298.0 | +0.42% |
| Feb 10, 2025 | $17.13 | $16.50 | $0.63 | 1,210,848.0 | +0.73% |
| Feb 07, 2025 | $17.91 | $16.14 | $1.77 | 2,594,328.0 | -7.74% |
| Feb 06, 2025 | $18.69 | $17.69 | $1.00 | 1,924,222.0 | -5.31% |
| Feb 05, 2025 | $18.92 | $17.50 | $1.42 | 1,500,389.0 | +1.84% |
| Feb 04, 2025 | $18.84 | $17.68 | $1.17 | 2,581,438.0 | +3.82% |
| Feb 03, 2025 | $17.85 | $16.86 | $0.99 | 2,903,542.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $15.04 | $13.55 | $1.49 | 3,881,928.0 | -6.23% |
| 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% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):