Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| MaxLinear Inc | MXL | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 20.79 | 19:08:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 20.79 |
MXL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.01 | 21.83 | 19.93 | 20.81 | 1,267,174 | -0.22 | -1.05% |
| 1 Month | 19.95 | 24.99 | 19.46 | 21.59 | 1,084,321 | 0.84 | 4.21% |
| 3 Months | 17.41 | 24.99 | 16.91 | 20.23 | 806,091 | 3.38 | 19.41% |
| 6 Months | 15.14 | 25.14 | 14.895 | 19.99 | 814,178 | 5.65 | 37.32% |
| 1 Year | 24.12 | 35.09 | 13.43 | 23.05 | 940,612 | -3.33 | -13.81% |
| 3 Years | 75.00 | 77.89 | 13.43 | 32.36 | 770,489 | -54.21 | -72.28% |
| 5 Years | 75.00 | 77.89 | 13.43 | 32.36 | 770,489 | -54.21 | -72.28% |
MXL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 20.79 | -0.38 | -1.79% | 20.92 | 21.48 | 20.59 | 655,136 |
| 30 Apr 2024 | 21.17 | 0.58 | 2.82% | 20.64 | 21.33 | 20.55 | 642,118 |
| 27 Apr 2024 | 20.59 | -0.09 | -0.44% | 20.67 | 20.98 | 20.28 | 843,564 |
| 26 Apr 2024 | 20.68 | -0.25 | -1.19% | 19.94 | 21.83 | 19.94 | 2,095,894 |
| 25 Apr 2024 | 20.93 | 0.15 | 0.72% | 21.01 | 21.59 | 20.19 | 2,072,688 |
| 24 Apr 2024 | 20.78 | 0.96 | 4.84% | 19.85 | 20.94 | 19.83 | 801,846 |
| 23 Apr 2024 | 19.82 | 0.17 | 0.87% | 19.77 | 20.05 | 19.49 | 651,483 |
| 20 Apr 2024 | 19.65 | -0.62 | -3.06% | 20.03 | 20.39 | 19.57 | 745,035 |
| 19 Apr 2024 | 20.27 | -0.29 | -1.41% | 20.39 | 20.90 | 20.11 | 586,002 |
| 18 Apr 2024 | 20.56 | -0.86 | -4.01% | 21.65 | 21.82 | 20.50 | 683,261 |
| 17 Apr 2024 | 21.42 | -0.21 | -0.97% | 21.39 | 21.465 | 20.51 | 792,199 |
| 16 Apr 2024 | 21.63 | -0.42 | -1.90% | 22.67 | 22.89 | 21.455 | 663,069 |
| 13 Apr 2024 | 22.05 | -0.37 | -1.65% | 22.03 | 22.29 | 21.89 | 516,557 |
| 12 Apr 2024 | 22.42 | 0.28 | 1.26% | 22.43 | 22.54 | 21.92 | 585,753 |
| 11 Apr 2024 | 22.14 | -1.23 | -5.26% | 22.46 | 22.86 | 21.97 | 708,366 |
| 10 Apr 2024 | 23.37 | 0.15 | 0.65% | 23.65 | 24.33 | 23.33 | 1,129,028 |
| 09 Apr 2024 | 23.22 | 0.61 | 2.70% | 23.25 | 24.42 | 22.86 | 1,215,811 |
| 06 Apr 2024 | 22.61 | -0.09 | -0.40% | 22.46 | 24.16 | 22.22 | 1,699,513 |
| 05 Apr 2024 | 22.70 | 1.05 | 4.85% | 22.91 | 24.99 | 22.63 | 2,473,752 |
| 04 Apr 2024 | 21.65 | 1.30 | 6.39% | 19.95 | 21.92 | 19.46 | 1,971,307 |
| 03 Apr 2024 | 20.35 | 1.32 | 6.94% | 18.78 | 20.50 | 18.78 | 1,773,083 |
| 02 Apr 2024 | 19.03 | 0.36 | 1.93% | 18.75 | 19.19 | 18.72 | 571,643 |
