Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

93.17+0.73 (+0.79%)

At close: 4:00PM EST

92.75 -0.42 (-0.45%)
After hours: 7:56PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 26, 2021	92.63	93.48	91.34	93.17	93.17	1,808,390
Jan. 25, 2021	94.08	94.66	91.69	92.44	92.44	2,110,500
Jan. 22, 2021	95.34	95.97	93.55	93.62	93.62	1,743,400
Jan. 21, 2021	96.63	96.82	94.95	96.03	96.03	1,578,500
Jan. 20, 2021	97.79	98.44	95.82	96.18	96.18	2,855,300
Jan. 19, 2021	96.00	97.10	95.48	96.90	96.90	2,942,200
Jan. 15, 2021	95.39	95.80	93.65	95.14	95.14	1,239,000
Jan. 14, 2021	95.63	96.93	95.63	96.13	96.13	2,563,300
Jan. 13, 2021	96.05	97.47	95.19	95.43	95.43	1,391,600
Jan. 12, 2021	95.40	96.04	94.37	95.82	95.82	1,980,900
Jan. 11, 2021	94.12	95.87	93.45	95.38	95.38	2,333,000
Jan. 08, 2021	94.46	96.71	93.77	94.41	94.41	3,665,400
Jan. 07, 2021	90.80	94.42	90.80	93.92	93.92	2,472,100
Jan. 06, 2021	87.50	91.56	87.50	89.72	89.72	1,977,400
Jan. 05, 2021	86.98	89.42	86.73	89.33	89.33	1,327,800
Jan. 04, 2021	88.81	90.57	86.67	87.50	87.50	2,273,800
Dec. 31, 2020	87.51	88.79	87.14	88.65	88.65	1,350,000
Dec. 30, 2020	86.71	87.82	86.71	87.52	87.52	814,200
Dec. 29, 2020	86.70	87.02	85.38	86.02	86.02	722,100
Dec. 28, 2020	87.51	88.28	86.41	86.57	86.57	990,000
Dec. 24, 2020	86.37	86.59	85.64	86.58	86.58	276,600
Dec. 23, 2020	86.44	87.03	85.76	85.82	85.82	1,563,800
Dec. 22, 2020	85.01	86.59	85.01	86.41	86.41	1,037,400
Dec. 21, 2020	85.67	85.88	84.49	85.20	85.20	1,338,600
Dec. 18, 2020	86.12	86.67	85.69	86.45	86.45	3,606,700
Dec. 17, 2020	85.97	86.05	85.21	85.84	85.84	1,845,500
Dec. 16, 2020	86.02	86.50	84.67	85.40	85.40	1,321,100
Dec. 15, 2020	86.24	86.78	85.97	86.29	86.29	1,169,700
Dec. 14, 2020	84.72	86.27	84.42	85.31	85.31	2,942,200
Dec. 11, 2020	83.77	85.00	83.41	84.21	84.21	2,960,200
Dec. 10, 2020	84.24	85.47	83.80	84.52	84.52	3,235,700
Dec. 09, 2020	87.66	87.79	84.46	84.99	84.99	2,341,000
Dec. 08, 2020	85.93	87.83	85.70	87.66	87.66	2,126,200
Dec. 07, 2020	86.26	86.65	85.64	86.28	86.28	1,521,200
Dec. 04, 2020	83.87	86.60	83.68	86.41	86.41	1,807,700
Dec. 03, 2020	84.08	85.03	83.74	84.01	84.01	1,431,500
Dec. 02, 2020	84.28	84.69	83.84	84.22	84.22	1,597,300
Dec. 01, 2020	83.71	84.99	83.05	84.22	84.22	1,997,200
Nov. 30, 2020	82.19	83.43	82.05	83.04	83.04	2,510,500
Nov. 27, 2020	81.91	83.09	81.64	82.41	82.41	967,700
Nov. 25, 2020	81.50	82.35	80.58	81.38	81.38	1,113,500
Nov. 24, 2020	82.44	82.44	79.40	81.70	81.70	2,104,200
Nov. 23, 2020	80.52	81.89	80.52	81.75	81.75	1,637,300
Nov. 20, 2020	81.18	81.72	80.41	80.47	80.47	1,613,500
Nov. 19, 2020	78.04	81.31	78.04	81.18	81.18	1,731,700
Nov. 18, 2020	80.58	81.19	79.16	79.26	79.26	2,690,400
Nov. 17, 2020	81.35	81.95	80.32	80.76	80.76	4,384,000
Nov. 16, 2020	82.36	83.40	81.48	82.09	82.09	1,824,100
Nov. 13, 2020	81.08	82.03	80.78	81.18	81.18	2,043,100
Nov. 12, 2020	81.54	82.05	79.89	80.46	80.46	1,744,900
Nov. 11, 2020	80.75	82.56	80.55	81.78	81.78	2,496,300
Nov. 10, 2020	81.36	81.69	79.62	80.12	80.12	2,363,000
Nov. 09, 2020	80.69	83.68	80.53	81.07	81.07	4,696,200
Nov. 06, 2020	77.93	79.76	77.82	79.48	79.48	2,292,000
Nov. 05, 2020	75.73	78.17	75.37	77.89	77.89	2,160,900
Nov. 04, 2020	72.63	75.10	71.62	74.70	74.70	3,096,700
Nov. 03, 2020	70.05	71.63	70.04	70.80	70.80	2,330,800
Nov. 02, 2020	70.18	70.50	69.44	69.82	69.82	2,982,600
Oct. 30, 2020	69.37	70.08	68.80	69.65	69.65	2,245,900
Oct. 29, 2020	68.36	70.76	68.35	70.19	70.19	1,633,100
Oct. 28, 2020	69.83	70.50	68.45	68.77	68.77	2,445,400
Oct. 27, 2020	71.74	71.94	70.70	70.72	70.72	1,121,800
Oct. 26, 2020	72.28	72.73	70.25	71.24	71.24	1,714,600
Oct. 23, 2020	73.42	73.85	72.58	72.87	72.87	2,332,000
Oct. 22, 2020	72.88	73.73	72.46	73.55	73.55	1,149,900
Oct. 21, 2020	72.69	74.22	72.54	73.48	73.48	2,226,200
Oct. 20, 2020	72.65	73.51	72.26	72.79	72.79	2,419,700
Oct. 19, 2020	73.28	74.09	72.08	72.32	72.32	1,537,800
Oct. 16, 2020	73.96	74.66	73.03	73.09	73.09	2,252,000
Oct. 15, 2020	72.11	74.00	71.79	73.67	73.67	1,530,700
Oct. 14, 2020	73.43	73.60	72.77	72.95	72.95	1,461,500
Oct. 13, 2020	74.86	74.87	73.15	73.34	73.34	1,763,300
Oct. 12, 2020	73.77	74.83	73.67	74.71	74.71	2,778,700
Oct. 09, 2020	71.94	73.87	71.94	73.00	73.00	7,248,500
Oct. 08, 2020	70.30	71.70	70.30	71.44	71.44	5,187,400
Oct. 07, 2020	68.19	70.21	68.18	70.07	70.07	4,496,600
Oct. 06, 2020	67.84	69.72	67.48	67.60	67.60	2,758,700
Oct. 05, 2020	66.60	68.33	66.54	68.25	68.25	4,678,500
Oct. 02, 2020	68.32	68.70	66.30	66.38	66.38	2,527,600
Oct. 01, 2020	68.42	69.51	68.35	69.28	69.28	2,936,400
Sep. 30, 2020	68.02	68.84	67.38	67.61	67.61	3,008,100
Sep. 29, 2020	67.02	68.67	66.95	67.84	67.84	1,888,800
Sep. 28, 2020	66.52	68.10	66.28	68.02	68.02	2,460,100
Sep. 25, 2020	64.57	65.69	63.74	65.53	65.53	2,282,000
Sep. 24, 2020	64.07	65.80	64.00	64.96	64.96	2,650,500
Sep. 23, 2020	65.91	66.52	64.39	64.60	64.60	2,404,100
Sep. 22, 2020	65.32	65.94	64.71	65.83	65.83	3,140,000
Sep. 21, 2020	65.30	65.58	64.31	65.15	65.15	2,839,500
Sep. 18, 2020	67.00	67.42	65.78	66.14	66.14	8,192,000
Sep. 17, 2020	65.56	67.16	65.21	66.94	66.94	2,645,000
Sep. 16, 2020	67.55	68.37	66.78	67.06	67.06	2,631,000
Sep. 15, 2020	66.81	67.74	66.67	67.09	67.09	2,917,200
Sep. 14, 2020	66.63	67.02	65.91	66.35	66.35	2,825,800
Sep. 11, 2020	66.92	67.16	65.26	66.00	66.00	3,685,100
Sep. 10, 2020	67.05	67.78	65.91	66.35	66.35	4,068,000
Sep. 09, 2020	65.99	67.31	65.99	66.96	66.96	3,523,700
Sep. 08, 2020	66.96	67.53	65.30	65.36	65.36	5,265,600
Sep. 04, 2020	68.07	69.05	66.60	68.68	68.68	4,170,200
Sep. 03, 2020	70.49	70.49	68.09	68.55	68.55	5,608,400
Sep. 02, 2020	69.74	71.37	69.47	70.71	70.71	6,200,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,779.41-126.61(-0.71%)

S&P 5003,849.62-5.74(-0.15%)

DOW30,937.04-22.96(-0.07%)

Maxim Integrated Products, Inc. (MXIM)

S&P/TSX
17,779.41
-126.61(-0.71%)

S&P 500
3,849.62
-5.74(-0.15%)

DOW
30,937.04
-22.96(-0.07%)