MXL Quote, Trading Chart, MaxLinear Inc
Stock Information
| Company Name: |
MaxLinear Inc |
| Stock Symbol: |
MXL |
| Market: |
NASDAQ |
| Website: |
maxlinear.com |
Get MXL Alerts
News, Short Squeeze, Breakout and More Instantly...
MXL Quote
| Last: | $17.98 |
| Change Percent: | 0.84% |
| Open: | $16.97 |
| Previous Close: | $17.83 |
| High: | $18.02 |
| Low: | $16.91 |
| Volume: | 619,142 |
| Last Trade Date Time: | 04/02/2026 04:00:00 pm |
| Quotes are delayed by 15 to 20 minutes. |
MXL Chart
Last Twenty Trading Days
| Date: | 2026-04-03 |
| Open: | $16.97 |
| Close: | $17.83 |
| High: | $18.02 |
| Low: | $16.91 |
| Volume: | 619,142 |
| Date: | 2026-04-02 |
| Open: | $16.97 |
| Close: | $17.93 |
| High: | $17.985 |
| Low: | $16.91 |
| Volume: | 265,568 |
| Date: | 2026-04-01 |
| Open: | $17.6 |
| Close: | $17.08 |
| High: | $18.0399 |
| Low: | $17.37 |
| Volume: | 437,193 |
| Date: | 2026-03-31 |
| Open: | $16.43 |
| Close: | $16.15 |
| High: | $17.08 |
| Low: | $16.215 |
| Volume: | 438,718 |
| Date: | 2026-03-30 |
| Open: | $17.26 |
| Close: | $16.975 |
| High: | $17.335 |
| Low: | $15.98 |
| Volume: | 224,154 |
| Date: | 2026-03-27 |
| Open: | $16.89 |
| Close: | $17.52 |
| High: | $17.25 |
| Low: | $16.765 |
| Volume: | 249,239 |
| Date: | 2026-03-26 |
| Open: | $17.373 |
| Close: | $18 |
| High: | $17.77 |
| Low: | $17.373 |
| Volume: | 162,891 |
| Date: | 2026-03-25 |
| Open: | $18 |
| Close: | $17.68 |
| High: | $18.32 |
| Low: | $17.7 |
| Volume: | 399,972 |
| Date: | 2026-03-24 |
| Open: | $16.89 |
| Close: | $17.19 |
| High: | $17.9 |
| Low: | $16.89 |
| Volume: | 199,131 |
| Date: | 2026-03-23 |
| Open: | $17.065 |
| Close: | $16.66 |
| High: | $17.76 |
| Low: | $16.87 |
| Volume: | 397,190 |
| Date: | 2026-03-20 |
| Open: | $17.14 |
| Close: | $16.56 |
| High: | $17.18 |
| Low: | $16.62 |
| Volume: | 313,712 |
| Date: | 2026-03-19 |
| Open: | $16.11 |
| Close: | $16.64 |
| High: | $16.59 |
| Low: | $15.87 |
| Volume: | 280,280 |
| Date: | 2026-03-18 |
| Open: | $16.85 |
| Close: | $16.83 |
| High: | $16.94 |
| Low: | $16.42 |
| Volume: | 225,890 |
| Date: | 2026-03-17 |
| Open: | $17.46 |
| Close: | $17.595 |
| High: | $17.536 |
| Low: | $16.74 |
| Volume: | 448,039 |
| Date: | 2026-03-16 |
| Open: | $17.4 |
| Close: | $17 |
| High: | $17.73 |
| Low: | $17.3201 |
| Volume: | 297,456 |
| Date: | 2026-03-13 |
| Open: | $16.7 |
| Close: | $16.53 |
| High: | $17.2 |
| Low: | $16.605 |
| Volume: | 387,025 |
| Date: | 2026-03-12 |
| Open: | $16.635 |
| Close: | $16.52 |
| High: | $16.66 |
| Low: | $16.09 |
| Volume: | 222,923 |
| 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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.