Canada markets close in 1 hour 51 minutes

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.90-0.37 (-1.83%)
As of 02:07PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.0320.3919.7119.9019.90330,342
Apr 18, 202420.3920.9020.1120.2720.27586,300
Apr 17, 202421.6521.7020.5020.5620.56683,300
Apr 16, 202421.3921.4720.5121.4221.42876,200
Apr 15, 202422.6722.8921.4621.6321.63663,100
Apr 12, 202422.0322.2921.8922.0522.05516,600
Apr 11, 202422.4322.5421.9222.4222.42585,800
Apr 10, 202422.5222.8621.9722.1422.14726,900
Apr 09, 202423.6524.3323.3323.3723.371,129,000
Apr 08, 202423.2524.4222.8623.2223.221,216,300
Apr 05, 202422.4624.1622.2222.6122.611,724,300
Apr 04, 202422.9124.9922.6322.7022.702,474,100
Apr 03, 202419.9521.9219.4621.6521.651,971,200
Apr 02, 202418.7820.5018.7620.3520.351,792,100
Apr 01, 202418.7519.1918.7219.0319.03598,700
Mar 28, 202418.6318.8918.4918.6718.67478,200
Mar 27, 202418.2218.5917.9718.5118.51432,300
Mar 26, 202418.4118.5117.8917.9517.95532,700
Mar 25, 202417.8618.2717.8418.1618.16396,700
Mar 22, 202418.3718.4318.0218.1018.10449,300
Mar 21, 202418.5619.0918.4018.4218.42641,400
Mar 20, 202417.7518.4517.4518.2418.24645,500
Mar 19, 202417.2217.8816.9117.8217.82777,600
Mar 18, 202417.9818.0617.4617.5317.53548,400
Mar 15, 202417.6618.0617.5417.7517.751,352,500
Mar 14, 202418.5818.6217.6617.9117.91629,700
Mar 13, 202419.3619.5018.5418.7018.70538,200
Mar 12, 202420.7320.7319.6019.6519.65467,900
Mar 11, 202420.6821.1720.4220.5920.59529,700
Mar 08, 202421.3721.6220.7020.9720.97541,600
Mar 07, 202420.6221.1920.5421.1221.12543,600
Mar 06, 202420.4620.6820.0520.2920.29483,400
Mar 05, 202420.0020.5519.8820.0320.03493,800
Mar 04, 202420.5320.6019.9720.3020.30423,600
Mar 01, 202419.5720.6319.4320.3020.30640,800
Feb 29, 202419.1919.5519.1119.4419.441,034,200
Feb 28, 202418.3319.0518.2118.8518.85572,000
Feb 27, 202418.7218.9418.5018.6618.66620,200
Feb 26, 202418.5718.8818.3318.4618.46826,800
Feb 23, 202418.7018.8518.4518.5318.53480,100
Feb 22, 202419.6219.8418.7018.7618.76982,000
Feb 21, 202418.8419.2118.6219.2119.21555,800
Feb 20, 202419.0619.2718.8819.1519.15508,900
Feb 16, 202419.6720.0519.2419.5719.57619,100
Feb 15, 202419.3120.0319.2519.8719.87565,300
Feb 14, 202418.9719.3218.8019.1219.12500,400
Feb 13, 202419.3119.7518.4018.6018.60802,600
Feb 12, 202419.1920.3619.1420.2320.231,024,400
Feb 09, 202418.4319.2918.3219.0419.04662,200
Feb 08, 202417.7418.4817.5918.2718.27525,600
Feb 07, 202417.4117.8616.9117.6417.64884,100
Feb 06, 202417.8417.9717.0917.2717.27897,600
Feb 05, 202417.7418.0616.9617.8117.811,017,200
Feb 02, 202418.2918.7817.5717.7717.771,093,600
Feb 01, 202418.9519.5017.7418.5218.522,787,000
Jan 31, 202421.2521.7120.7820.8220.82913,400
Jan 30, 202422.2222.3321.4721.5121.51887,200
Jan 29, 202422.0622.3021.7222.2822.28554,900
Jan 26, 202422.9323.0322.0922.1422.14422,100
Jan 25, 202423.9424.0523.0323.1223.12671,400
Jan 24, 202423.6323.7723.2523.4223.42440,400
Jan 23, 202423.3523.5622.9423.4023.40559,500
Jan 22, 202422.5323.2122.4823.0723.07632,700
Jan 19, 202421.7622.2521.3622.1522.15640,700
Jan 18, 202421.2621.5421.1221.4821.48695,400
Jan 17, 202420.7620.7620.2720.6920.69632,800
Jan 16, 202421.2521.8920.8221.1321.13490,100
Jan 12, 202421.7721.9521.1421.2521.25364,000
Jan 11, 202421.7822.0421.2421.4521.45501,900
Jan 10, 202421.9121.9921.3921.8921.89386,400
Jan 09, 202422.0022.2721.9322.0022.00423,800
Jan 08, 202421.8422.6121.8122.4422.44494,600
Jan 05, 202421.4521.8321.3421.6921.69506,300
Jan 04, 202421.4721.8321.2621.4621.46541,600
Jan 03, 202422.1222.2221.4521.8121.811,017,600
Jan 02, 202423.3823.6022.8022.9922.99482,400
Dec 29, 202324.4024.4923.6423.7723.77490,700
Dec 28, 202324.8624.9224.3124.4624.46454,900
Dec 27, 202324.7725.1424.4224.9224.92652,500
Dec 26, 202323.9924.8123.9024.7224.72555,400
Dec 22, 202323.2623.9523.0023.9023.90678,600
Dec 21, 202322.6423.2122.6423.1323.13460,000
Dec 20, 202322.3123.0422.1222.1422.14734,500
Dec 19, 202321.9622.5321.9522.3922.39540,800
Dec 18, 202321.8721.9521.0021.9221.92757,500
Dec 15, 202322.2622.5621.6121.8021.805,493,900
Dec 14, 202320.7522.0920.7422.0222.021,589,300
Dec 13, 202319.5720.6019.5520.5120.51777,800
Dec 12, 202319.8519.8919.5619.6819.68428,000
Dec 11, 202319.4519.9919.3619.8419.84521,300
Dec 08, 202319.2719.6019.1219.3919.39533,800
Dec 07, 202319.1519.3918.9519.3519.35573,800
Dec 06, 202319.2019.5018.9119.0119.01604,400
Dec 05, 202319.0519.1818.6818.8718.87494,600
Dec 04, 202318.9519.2818.7419.2519.25600,200
Dec 01, 202318.6819.0018.3518.9918.99636,900
Nov 30, 202318.6918.7918.2618.7318.73785,500
Nov 29, 202318.4518.9418.4318.6918.69804,100
Nov 28, 202317.7518.1517.5618.1018.10615,100
Nov 27, 202317.9118.2317.6517.8317.83585,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...