MXL Quote, Trading Chart, MaxLinear Inc

home / stock / mxl / mxl quote

Stock Information
Company Name: MaxLinear Inc
Stock Symbol: MXL
Market: NASDAQ
Website: maxlinear.com
Menu
MXL MXL Quote MXL Short MXL News MXL Articles MXL Message Board
Get MXL Alerts

News, Short Squeeze, Breakout and More Instantly...
MXL Quote
Last:$16.52
Change Percent:-0.36%
Open:$16.21
Previous Close:$16.58
High:$16.745
Low:$16.16
Volume:197,793
Last Trade Date Time:03/11/2026 12:43:48 pm
Quotes are delayed by 15 to 20 minutes.
MXL Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$16.21
Close:$16.58
High:$16.745
Low:$16.16
Volume:197,793
Date:2026-03-10
Open:$16.01
Close:$15.39
High:$16.84
Low:$15.88
Volume:306,231
Date:2026-03-09
Open:$15.44
Close:$15.975
High:$15.59
Low:$14.7
Volume:411,392
Date:2026-03-06
Open:$15.77
Close:$16.355
High:$16.33
Low:$15.69
Volume:518,897
Date:2026-03-05
Open:$16.99
Close:$17.5401
High:$17.14
Low:$16.32
Volume:293,440
Date:2026-03-04
Open:$17.57
Close:$17.61
High:$17.83
Low:$17.23
Volume:260,308
Date:2026-03-03
Open:$17.14
Close:$17.995
High:$17.75
Low:$16.8
Volume:445,763
Date:2026-03-02
Open:$17
Close:$17.29
High:$18.03
Low:$17
Volume:347,656
Date:2026-02-27
Open:$17.665
Close:$17.98
High:$17.665
Low:$17.22
Volume:313,366
Date:2026-02-26
Open:$18.53
Close:$18.44
High:$18.7
Low:$17.8601
Volume:318,545
Date:2026-02-25
Open:$18.43
Close:$18.27
High:$18.59
Low:$18.06
Volume:411,678
Date:2026-02-24
Open:$17.53
Close:$17.505
High:$18.56
Low:$17.53
Volume:413,473
Date:2026-02-23
Open:$18.06
Close:$18.24
High:$18.2778
Low:$17.45
Volume:406,158
Date:2026-02-20
Open:$18.03
Close:$18.22
High:$18.64
Low:$18.03
Volume:232,301
Date:2026-02-19
Open:$18.235
Close:$19.12
High:$18.47
Low:$17.91
Volume:292,720
Date:2026-02-18
Open:$19.9
Close:$19.3
High:$19.9
Low:$19.0913
Volume:306,055
Date:2026-02-17
Open:$19.14
Close:$19.53
High:$19.49
Low:$18.56
Volume:303,723
Date:2026-02-16
Open:$18.83
Close:$19.605
High:$19.7
Low:$18.5
Volume:851,120
Date:2026-02-13
Open:$18.83
Close:$18.53
High:$19.7
Low:$18.5
Volume:260,622
Date:2026-02-12
Open:$19.74
Close:$19.33
High:$19.7804
Low:$18.4
Volume:327,468