Skip to main content

Maxlinear Inc (NQ: MXL )

20.16 +1.13 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.10 20.17 19.06 20.16 2,669,072 +1.13(+5.94%)
Jun 20, 2024 18.88 19.23 18.52 19.03 739,787 +0.20(+1.06%)
Jun 18, 2024 18.50 18.85 18.27 18.83 624,760 +0.39(+2.11%)
Jun 17, 2024 18.12 18.45 17.88 18.44 658,410 +0.28(+1.54%)
Jun 14, 2024 17.82 18.22 17.51 18.16 616,226 +0.02(+0.11%)
Jun 13, 2024 18.27 18.33 17.88 18.14 426,056 -0.02(-0.11%)
Jun 12, 2024 18.00 18.43 17.51 18.16 683,266 +0.91(+5.28%)
Jun 11, 2024 16.86 17.26 16.48 17.25 450,955 +0.23(+1.35%)
Jun 10, 2024 16.85 17.16 16.62 17.02 419,116 -0.19(-1.10%)
Jun 07, 2024 17.24 17.27 16.87 17.21 398,606 -0.09(-0.52%)
Jun 06, 2024 16.77 17.31 16.71 17.30 411,075 +0.35(+2.06%)
Jun 05, 2024 16.47 17.04 16.35 16.95 487,058 +0.65(+3.99%)
Jun 04, 2024 17.03 17.20 16.20 16.30 643,853 -1.07(-6.16%)
Jun 03, 2024 18.19 18.19 17.22 17.37 398,854 -0.40(-2.25%)
May 31, 2024 18.06 18.29 17.50 17.77 582,827 -0.15(-0.84%)
May 30, 2024 18.27 18.39 17.66 17.92 482,994 -0.11(-0.61%)
May 29, 2024 18.35 18.59 18.02 18.03 305,642 -0.81(-4.30%)
May 28, 2024 18.70 18.93 18.55 18.84 382,756 +0.41(+2.22%)
May 24, 2024 18.33 18.55 18.14 18.43 418,890 +0.31(+1.71%)
May 23, 2024 19.19 19.31 17.97 18.12 464,050 -0.69(-3.67%)
May 22, 2024 18.78 19.09 18.52 18.81 438,430 +0.18(+0.97%)
May 21, 2024 19.01 19.12 18.49 18.63 489,391 -0.69(-3.57%)
May 20, 2024 19.41 19.73 19.25 19.32 339,430 -0.13(-0.67%)
May 17, 2024 19.60 19.64 19.26 19.45 296,390 +0.01(+0.05%)
May 16, 2024 19.35 19.77 19.21 19.44 424,193 +0.02(+0.10%)
May 15, 2024 19.51 19.52 18.86 19.42 392,367 +0.13(+0.67%)
May 14, 2024 19.10 19.61 18.99 19.29 452,294 +0.59(+3.16%)
May 13, 2024 18.63 19.27 18.48 18.70 417,864 +0.18(+0.97%)
May 10, 2024 19.55 19.56 18.49 18.52 580,377 -0.84(-4.34%)
May 09, 2024 20.06 20.06 19.22 19.36 540,150 -0.66(-3.30%)
May 08, 2024 20.00 20.26 19.71 20.02 476,243 -0.35(-1.72%)
May 07, 2024 20.18 20.58 20.03 20.37 529,747 +0.24(+1.19%)
May 06, 2024 20.06 20.21 19.78 20.13 409,298 +0.14(+0.70%)
May 03, 2024 19.58 20.29 19.58 19.99 593,701 +0.72(+3.74%)
May 02, 2024 19.27 19.44 18.71 19.27 914,310 +0.27(+1.42%)
May 01, 2024 20.56 20.63 18.97 19.00 1,023,191 -1.79(-8.61%)
Apr 30, 2024 20.92 21.48 20.59 20.79 655,136 -0.38(-1.79%)
Apr 29, 2024 20.64 21.33 20.55 21.17 642,118 +0.58(+2.82%)
Apr 26, 2024 20.67 20.98 20.28 20.59 843,599 -0.09(-0.44%)
Apr 25, 2024 19.94 21.83 19.93 20.68 2,122,366 -0.25(-1.19%)
Apr 24, 2024 21.01 21.59 20.19 20.93 2,073,138 +0.15(+0.72%)
Apr 23, 2024 19.85 20.94 19.85 20.78 801,846 +0.96(+4.84%)
Apr 22, 2024 19.77 20.05 19.49 19.82 651,487 +0.17(+0.87%)
Apr 19, 2024 20.03 20.39 19.57 19.65 745,052 -0.62(-3.06%)
Apr 18, 2024 20.39 20.90 20.11 20.27 586,341 -0.29(-1.41%)
Apr 17, 2024 21.65 21.70 20.50 20.56 683,261 -0.86(-4.01%)
Apr 16, 2024 21.39 21.46 20.51 21.42 876,218 -0.21(-0.97%)
Apr 15, 2024 22.67 22.89 21.45 21.63 663,069 -0.42(-1.90%)
Apr 12, 2024 22.03 22.29 21.89 22.05 516,557 -0.37(-1.65%)
Apr 11, 2024 22.43 22.54 21.92 22.42 585,753 +0.28(+1.26%)
Apr 10, 2024 22.52 22.86 21.97 22.14 726,914 -1.23(-5.26%)
Apr 09, 2024 23.65 24.33 23.33 23.37 1,129,029 +0.15(+0.65%)
Apr 08, 2024 23.25 24.42 22.86 23.22 1,215,811 +0.61(+2.70%)
Apr 05, 2024 22.46 24.16 22.22 22.61 1,724,817 -0.09(-0.40%)
Apr 04, 2024 22.91 24.99 22.63 22.70 2,473,762 +1.05(+4.85%)
Apr 03, 2024 19.95 21.92 19.46 21.65 1,971,315 +1.30(+6.39%)
Apr 02, 2024 18.78 20.50 18.76 20.35 1,792,075 +1.32(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.