MXL Quote, Trading Chart, MaxLinear Inc

home / stock / mxl / mxl quote

Stock Information
Company Name: MaxLinear Inc
Stock Symbol: MXL
Market: NYSE
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:$73.895
Change Percent:-1.16%
Open:$74.8
Previous Close:$73.895
High:$75.11
Low:$73.79
Volume:62,178
Last Trade Date Time:01/05/2022 11:11:58 am
Quotes are delayed by 15 to 20 minutes.
MXL Chart
Last Twenty Trading Days
Date:2022-01-05
Open:$74.8
Close:$73.895
High:$75.11
Low:$73.79
Volume:62,178
Date:2022-01-04
Open:$77.24
Close:$74.76
High:$77.57
Low:$71.93
Volume:495,983
Date:2022-01-03
Open:$75.91
Close:$76.98
High:$77.39
Low:$75.45
Volume:426,644
Date:2021-12-31
Open:$75.2
Close:$75.39
High:$75.92
Low:$74.83
Volume:309,284
Date:2021-12-30
Open:$75.8
Close:$74.77
High:$76.88
Low:$74.59
Volume:258,960
Date:2021-12-29
Open:$74.92
Close:$76.24
High:$76.63
Low:$74.92
Volume:304,042
Date:2021-12-28
Open:$77.7
Close:$74.68
High:$77.89
Low:$73.5501
Volume:463,161
Date:2021-12-27
Open:$74.6
Close:$77.07
High:$77.155
Low:$74.45
Volume:370,963
Date:2021-12-24
Open:$73.43
Close:$74.09
High:$74.41
Low:$73.42
Volume:208,837
Date:2021-12-23
Open:$73.43
Close:$74.09
High:$74.41
Low:$73.42
Volume:206,822
Date:2021-12-22
Open:$71.46
Close:$73.42
High:$73.42
Low:$70.73
Volume:288,202
Date:2021-12-21
Open:$71.11
Close:$71.97
High:$72.22
Low:$70.15
Volume:411,761
Date:2021-12-20
Open:$67.53
Close:$69.69
High:$70.53
Low:$67.53
Volume:382,191
Date:2021-12-17
Open:$67.34
Close:$69.69
High:$71.13
Low:$66.76
Volume:1,379,955
Date:2021-12-16
Open:$74.7095
Close:$68.56
High:$74.86
Low:$67.665
Volume:694,590
Date:2021-12-15
Open:$72.11
Close:$74.18
High:$74.28
Low:$70.14
Volume:743,216
Date:2021-12-13
Open:$75
Close:$73.26
High:$75.75
Low:$73.02
Volume:139,732
Date:2021-12-10
Open:$73.04
Close:$74.88
High:$74.93
Low:$71.49
Volume:686,251
Date:2021-12-09
Open:$73.04
Close:$71.3
High:$74.91
Low:$70.98
Volume:351,898
Date:2021-12-08
Open:$73.75
Close:$74.2
High:$74.95
Low:$71.98
Volume:888,820