MXIM Quote, Trading Chart, Maxim Integrated Products Inc.

home / stock / mxim / mxim quote

Stock Information
Company Name: Maxim Integrated Products Inc.
Stock Symbol: MXIM
Market: NASDAQ
Website: maximintegrated.com
Menu
MXIM MXIM Quote MXIM Short MXIM News MXIM Articles MXIM Message Board
Get MXIM Alerts

News, Short Squeeze, Breakout and More Instantly...
MXIM Quote
Last:$103.14
Change Percent:-1.18%
Open:$104.58
Previous Close:$103.14
High:$105.58
Low:$102.59
Volume:45,774,381
Last Trade Date Time:08/25/2021 04:42:01 am
Quotes are delayed by 15 to 20 minutes.
MXIM Chart
Last Twenty Trading Days
Date:2021-08-25
Open:$104.58
Close:$103.14
High:$105.58
Low:$102.59
Volume:45,774,381
Date:2021-08-24
Open:$106.55
Close:$104.37
High:$107.14
Low:$103.64
Volume:12,486,140
Date:2021-08-23
Open:$106.95
Close:$106.63
High:$108.61
Low:$104.42
Volume:13,457,109
Date:2021-08-20
Open:$101.99
Close:$101.65
High:$102.67
Low:$100.77
Volume:2,889,458
Date:2021-08-19
Open:$100.7
Close:$101.81
High:$102.01
Low:$99.33
Volume:3,821,696
Date:2021-08-18
Open:$98.45
Close:$100.94
High:$102.11
Low:$97.71
Volume:3,429,591
Date:2021-08-17
Open:$99.03
Close:$99.8
High:$101.18
Low:$97.81
Volume:3,546,461
Date:2021-08-16
Open:$99.9765
Close:$100.01
High:$100.52
Low:$99.25
Volume:2,387,287
Date:2021-08-13
Open:$98.4
Close:$99.73
High:$99.76
Low:$97.94
Volume:968,763
Date:2021-08-12
Open:$99.43
Close:$98.46
High:$99.75
Low:$97.37
Volume:1,505,426
Date:2021-08-11
Open:$100.44
Close:$99.94
High:$100.54
Low:$98.79
Volume:1,250,971
Date:2021-08-10
Open:$100.7
Close:$100.1
High:$100.7
Low:$98.71
Volume:1,772,909
Date:2021-08-09
Open:$100.53
Close:$100.47
High:$100.905
Low:$99
Volume:2,559,585
Date:2021-08-06
Open:$98.86
Close:$100.68
High:$101.41
Low:$98.56
Volume:2,299,153
Date:2021-08-05
Open:$101.33
Close:$100.46
High:$101.935
Low:$99.46
Volume:2,266,289
Date:2021-08-04
Open:$99.19
Close:$101.05
High:$101.77
Low:$93.33
Volume:7,137,046
Date:2021-08-03
Open:$100.03
Close:$98.75
High:$100.28
Low:$97.2
Volume:3,294,895
Date:2021-08-02
Open:$101.06
Close:$99.71
High:$102.5
Low:$99.51
Volume:2,487,840
Date:2021-07-30
Open:$98.79
Close:$99.91
High:$100.85
Low:$98.49
Volume:1,416,539
Date:2021-07-29
Open:$98.23
Close:$99.46
High:$99.9
Low:$97.93
Volume:1,945,391