MaxLinear, Inc - Common Stock (MXL)

18.59Last Price

+0.09 (0.49%)Change

MaxLinear Inc is a leading technology company that specializes in providing broadband communication and connectivity solutions

The company designs and manufactures a range of semiconductor products, including integrated circuits used in broadband, Wi-Fi, and video applications, catering to various industries such as telecommunications, consumer electronics, and automotive. MaxLinear focuses on delivering high-performance, energy-efficient solutions that enhance data transmission and reception, enabling faster and more reliable communication across different devices and networks. Through its innovative technologies, the company aims to meet the increasing demand for high-speed connectivity in a rapidly evolving digital landscape.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	17.86	18.84	17.68	18.50	3,160,351	18.50
2/03/2025	17.00	17.85	16.86	17.82	3,608,665	17.82
1/31/2025	17.68	18.21	16.91	17.86	4,336,413	17.86
1/30/2025	19.74	20.30	16.61	17.47	7,630,690	17.47
1/29/2025	20.70	22.20	20.50	21.79	4,385,277	21.79
1/28/2025	19.59	20.77	18.82	20.47	2,484,015	20.47
1/27/2025	21.70	21.97	18.75	19.04	3,429,186	19.04
1/24/2025	23.83	24.17	23.15	23.17	2,269,046	23.17
1/23/2025	23.89	24.54	23.64	24.00	1,964,425	24.00
1/22/2025	25.02	25.73	24.20	24.23	1,410,052	24.23
1/21/2025	24.33	25.45	23.82	24.92	2,212,590	24.92
1/17/2025	23.05	24.11	22.76	24.05	1,355,425	24.05
1/16/2025	22.64	22.87	21.80	22.61	1,442,543	22.61
1/15/2025	21.39	22.66	21.39	22.31	2,610,815	22.31
1/14/2025	21.94	22.29	20.23	20.70	1,720,132	20.70
1/13/2025	20.02	21.47	19.55	21.44	1,429,315	21.44
1/10/2025	19.83	20.70	19.57	20.63	1,323,252	20.63
1/08/2025	19.57	20.72	18.73	20.54	1,822,742	20.54
1/07/2025	20.66	21.24	19.86	19.93	1,178,720	19.93
1/06/2025	21.28	21.66	20.34	20.47	1,572,895	20.47
1/03/2025	19.69	20.67	19.53	20.61	903,352	20.61
1/02/2025	19.98	20.35	19.35	19.57	661,124	19.57
12/31/2024	20.42	0.00	20.42	19.78	0	19.78
12/30/2024	20.10	20.49	19.53	20.42	1,421,109	20.42
12/27/2024	20.95	21.04	20.10	20.50	668,271	20.50
12/26/2024	19.51	21.06	19.51	21.01	872,487	21.01
12/24/2024	19.91	20.32	19.60	20.29	397,768	20.29
12/23/2024	19.26	19.93	19.19	19.78	707,324	19.78
12/20/2024	18.86	19.83	18.81	19.07	2,564,008	19.07
12/19/2024	19.66	19.77	18.64	18.93	843,809	18.93
12/18/2024	19.69	20.77	18.86	19.40	1,789,274	19.40
12/17/2024	20.48	20.50	19.08	19.55	1,579,275	19.55
12/16/2024	20.73	21.00	19.83	20.90	1,672,038	20.90
12/13/2024	19.82	21.78	19.65	20.68	2,194,389	20.68
12/12/2024	18.16	19.83	17.95	19.59	1,177,361	19.59
12/11/2024	18.27	19.28	18.13	18.61	1,402,278	18.61
12/10/2024	19.41	19.57	17.71	18.00	1,557,246	18.00
12/09/2024	19.26	20.30	19.07	19.43	1,319,293	19.43
12/06/2024	19.01	19.42	18.54	19.26	1,566,218	19.26
12/05/2024	19.41	19.90	18.38	18.66	2,560,383	18.66
12/04/2024	18.63	20.41	18.32	19.32	5,035,432	19.32
12/03/2024	16.27	17.84	15.94	17.40	2,070,650	17.40
12/02/2024	15.11	16.18	15.10	16.17	934,330	16.17
11/29/2024	14.84	15.34	14.64	15.13	569,796	15.13
11/27/2024	14.98	15.10	14.30	14.55	838,953	14.55
11/26/2024	15.90	16.02	14.59	14.94	1,299,892	14.94
11/25/2024	15.77	16.27	15.55	15.87	1,149,087	15.87
11/22/2024	15.73	15.96	15.25	15.54	972,372	15.54
11/21/2024	14.80	16.20	14.73	15.74	1,028,255	15.74
11/20/2024	14.46	14.70	14.19	14.69	463,211	14.69
11/19/2024	13.92	14.55	13.85	14.49	706,347	14.49
11/18/2024	14.23	14.53	13.85	14.07	673,034	14.07
11/15/2024	14.81	14.87	14.19	14.30	793,850	14.30
11/14/2024	14.93	15.34	14.66	14.86	671,612	14.86
11/13/2024	15.55	15.86	14.79	14.88	816,032	14.88
11/12/2024	15.86	16.14	15.48	15.62	825,623	15.62
11/11/2024	16.16	16.21	15.61	16.01	1,280,299	16.01
11/08/2024	14.64	16.27	14.64	16.04	2,676,815	16.04
11/07/2024	14.96	15.50	14.78	14.79	1,376,948	14.79
11/06/2024	13.83	14.90	13.48	14.75	1,543,255	14.75
11/05/2024	13.17	13.39	12.97	13.35	1,550,352	13.35