Get the Stockscreener App
14.55
2.61%
-0.39
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 November 27, 2024, is $14.55.
- 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 132.80% to $14.55 now.
- The 52-week high stock price for MXL is $26.59, representing a 82.75% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for MXL is $11.08, indicating a -23.85% decrease from the current share price, occurred on August 07, 2024.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $15.10 | $14.30 | $0.795 | 813,971.0 | -2.61% |
| Nov 26, 2024 | $16.02 | $14.59 | $1.43 | 1,259,400.0 | -5.86% |
| Nov 25, 2024 | $16.27 | $15.55 | $0.72 | 1,082,943.0 | +2.12% |
| Nov 22, 2024 | $15.96 | $15.25 | $0.71 | 951,880.0 | -1.27% |
| Nov 21, 2024 | $16.20 | $14.73 | $1.47 | 1,010,616.0 | +7.15% |
| Nov 20, 2024 | $14.70 | $14.19 | $0.5053 | 436,418.0 | +1.38% |
| Nov 19, 2024 | $14.55 | $13.85 | $0.705 | 688,719.0 | +2.99% |
| Nov 18, 2024 | $14.53 | $13.85 | $0.68 | 601,533.0 | -1.61% |
| Nov 15, 2024 | $14.87 | $14.19 | $0.6755 | 782,778.0 | -3.77% |
| Nov 14, 2024 | $15.34 | $14.66 | $0.68 | 650,032.0 | -0.13% |
| Nov 13, 2024 | $15.86 | $14.79 | $1.06 | 782,900.0 | -4.74% |
| Nov 12, 2024 | $16.14 | $15.48 | $0.66 | 801,128.0 | -2.44% |
| Nov 11, 2024 | $16.21 | $15.61 | $0.60 | 1,269,652.0 | -0.19% |
| Nov 08, 2024 | $16.27 | $14.64 | $1.63 | 2,174,737.0 | +8.45% |
| Nov 07, 2024 | $15.50 | $14.78 | $0.72 | 1,352,140.0 | +0.27% |
| Nov 06, 2024 | $14.90 | $13.48 | $1.42 | 1,329,442.0 | +10.49% |
| Nov 05, 2024 | $13.39 | $12.97 | $0.4201 | 1,387,616.0 | +1.52% |
| Nov 04, 2024 | $14.08 | $13.11 | $0.97 | 1,256,100.0 | -2.38% |
| Nov 01, 2024 | $13.57 | $12.92 | $0.65 | 1,742,832.0 | +3.86% |
| Oct 31, 2024 | $14.46 | $12.86 | $1.60 | 3,395,594.0 | -11.41% |
| Oct 30, 2024 | $15.11 | $14.57 | $0.54 | 1,503,017.0 | -2.79% |
| Oct 29, 2024 | $15.66 | $14.97 | $0.69 | 1,404,302.0 | -3.71% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.27 | $12.92 | $3.35 | 21,188,808.0 | +12.18% |
| 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% |
MaxLinear, Inc. Stock (MXL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.25 | $32.29 | $6.96 | 9,868,053.0 | -7.24% |
| Nov, 2022 | $37.62 | $30.15 | $7.47 | 10,515,625.0 | +18.52% |
| Oct, 2022 | $36.99 | $29.27 | $7.72 | 15,602,602.0 | -5.33% |
| Sep, 2022 | $38.39 | $32.12 | $6.27 | 12,550,175.0 | -9.21% |
| Aug, 2022 | $42.82 | $35.90 | $6.92 | 11,729,885.0 | -11.09% |
| Jul, 2022 | $41.99 | $30.17 | $11.82 | 14,999,297.0 | +18.92% |
| Jun, 2022 | $41.19 | $32.87 | $8.32 | 15,108,822.0 | -14.17% |
| May, 2022 | $53.65 | $34.57 | $19.08 | 28,749,252.0 | -17.30% |
| Apr, 2022 | $59.57 | $43.02 | $16.55 | 16,983,938.0 | -17.96% |
| Mar, 2022 | $63.89 | $50.34 | $13.55 | 10,469,276.0 | -4.89% |
| Feb, 2022 | $65.49 | $54.89 | $10.60 | 10,625,209.0 | +2.22% |
| Jan, 2022 | $77.57 | $50.83 | $26.74 | 13,943,930.0 | -20.39% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):