MaxLinear Inc (MXL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.00 | 77.12 | 71.49 | 74.98 | +6.81% | 2,012,000 |
| 2026-08-06 | 65.90 | 72.51 | 64.54 | 70.20 | +4.06% | 2,043,500 |
| 2026-08-05 | 70.88 | 72.83 | 67.36 | 67.46 | -7.23% | 1,805,700 |
| 2026-08-04 | 71.85 | 73.82 | 69.85 | 72.72 | +8.36% | 2,931,500 |
| 2026-08-03 | 62.22 | 69.15 | 60.89 | 67.11 | +0.43% | 3,385,800 |
| 2026-07-31 | 71.24 | 71.98 | 65.55 | 66.82 | -0.15% | 3,023,900 |
| 2026-07-30 | 63.30 | 67.20 | 60.66 | 66.92 | +16.89% | 3,948,900 |
| 2026-07-29 | 60.43 | 61.77 | 56.23 | 57.25 | -2.87% | 3,054,200 |
| 2026-07-28 | 61.65 | 61.98 | 56.80 | 58.94 | -9.13% | 4,991,700 |
| 2026-07-27 | 70.62 | 71.48 | 62.16 | 64.86 | -9.40% | 6,922,100 |
| 2026-07-24 | 83.00 | 87.56 | 68.50 | 71.59 | -21.54% | 10,493,300 |
| 2026-07-23 | 86.17 | 94.55 | 86.03 | 91.24 | +5.12% | 7,228,200 |
| 2026-07-22 | 81.57 | 91.80 | 81.57 | 86.80 | +0.86% | 5,094,000 |
| 2026-07-21 | 80.42 | 86.58 | 79.76 | 86.06 | +14.73% | 3,520,000 |
| 2026-07-20 | 74.56 | 78.20 | 73.38 | 75.01 | +4.41% | 4,586,500 |
| 2026-07-17 | 70.98 | 74.54 | 67.58 | 71.84 | -3.44% | 4,845,200 |
| 2026-07-16 | 82.94 | 84.80 | 73.66 | 74.40 | -16.25% | 3,835,900 |
| 2026-07-15 | 95.36 | 97.50 | 84.45 | 88.84 | -4.05% | 2,698,200 |
| 2026-07-14 | 95.00 | 98.49 | 90.01 | 92.59 | +3.68% | 2,000,400 |
| 2026-07-13 | 86.64 | 93.78 | 82.50 | 89.30 | -2.19% | 2,410,000 |
| 2026-07-10 | 92.31 | 94.78 | 88.76 | 91.30 | -4.70% | 1,416,400 |
| 2026-07-09 | 90.68 | 97.25 | 90.20 | 95.80 | +11.33% | 2,789,000 |
| 2026-07-08 | 84.60 | 86.41 | 78.10 | 86.05 | +0.27% | 3,638,100 |
| 2026-07-07 | 89.91 | 91.99 | 84.53 | 85.82 | -10.31% | 2,933,600 |
| 2026-07-06 | 94.47 | 104.34 | 93.00 | 95.68 | +2.75% | 3,130,700 |
| 2026-07-02 | 113.39 | 114.18 | 90.40 | 93.12 | -17.15% | 4,935,900 |
| 2026-07-01 | 119.34 | 120.50 | 111.60 | 112.39 | -12.22% | 4,317,100 |
| 2026-06-30 | 109.28 | 128.30 | 103.50 | 128.03 | +18.03% | 6,302,200 |
| 2026-06-29 | 98.75 | 108.65 | 94.64 | 108.47 | +12.29% | 5,512,300 |
| 2026-06-26 | 90.18 | 97.00 | 87.13 | 96.60 | +2.25% | 8,189,700 |
| 2026-06-25 | 88.12 | 97.50 | 83.01 | 94.47 | +11.15% | 4,005,600 |
| 2026-06-24 | 89.27 | 89.99 | 82.21 | 84.99 | -4.59% | 2,243,900 |
| 2026-06-23 | 84.92 | 92.75 | 84.05 | 89.08 | -7.63% | 2,642,800 |
| 2026-06-22 | 92.50 | 98.99 | 89.60 | 96.44 | +8.65% | 3,522,400 |
| 2026-06-18 | 86.33 | 89.15 | 84.05 | 88.76 | +7.11% | 4,484,700 |
| 2026-06-17 | 87.30 | 87.62 | 82.05 | 82.87 | -1.80% | 2,161,200 |
| 2026-06-16 | 88.00 | 94.80 | 84.19 | 84.39 | -4.92% | 2,448,200 |
| 2026-06-15 | 89.86 | 90.75 | 86.54 | 88.76 | +5.09% | 2,617,600 |
| 2026-06-12 | 80.80 | 86.13 | 79.29 | 84.46 | +4.16% | 2,839,100 |
| 2026-06-11 | 73.85 | 81.29 | 73.25 | 81.09 | +12.70% | 3,045,500 |
| 2026-06-10 | 70.42 | 76.02 | 70.19 | 71.95 | -0.91% | 2,953,000 |
| 2026-06-09 | 81.54 | 82.76 | 67.77 | 72.61 | -8.40% | 5,850,100 |
| 2026-06-08 | 85.39 | 85.98 | 77.89 | 79.27 | -2.04% | 3,720,400 |
| 2026-06-05 | 91.45 | 91.49 | 79.26 | 80.92 | -14.11% | 4,498,600 |
| 2026-06-04 | 88.13 | 97.70 | 85.38 | 94.21 | +3.09% | 3,566,700 |
| 2026-06-03 | 90.50 | 102.00 | 90.00 | 91.39 | +2.96% | 5,511,900 |
| 2026-06-02 | 91.71 | 95.57 | 84.16 | 88.76 | +2.93% | 8,019,900 |
| 2026-06-01 | 92.29 | 93.51 | 85.21 | 86.23 | -7.21% | 5,078,000 |
| 2026-05-29 | 99.24 | 99.86 | 85.64 | 92.93 | -4.94% | 8,319,100 |
| 2026-05-28 | 101.60 | 103.47 | 93.62 | 97.76 | -3.30% | 3,864,900 |
| 2026-05-27 | 96.12 | 101.24 | 92.07 | 101.10 | +5.18% | 4,429,100 |
| 2026-05-26 | 106.28 | 106.28 | 90.20 | 96.12 | -3.07% | 7,589,700 |
| 2026-05-22 | 97.86 | 99.50 | 88.50 | 99.16 | -0.51% | 4,218,600 |
| 2026-05-21 | 95.89 | 102.46 | 94.00 | 99.67 | +3.00% | 3,063,100 |
| 2026-05-20 | 97.61 | 99.41 | 92.26 | 96.77 | +2.01% | 3,721,900 |
| 2026-05-19 | 84.78 | 96.88 | 82.53 | 94.86 | +8.46% | 4,892,700 |
| 2026-05-18 | 93.85 | 94.89 | 84.52 | 87.46 | -5.28% | 4,241,000 |
| 2026-05-15 | 82.86 | 95.85 | 80.25 | 92.34 | +4.01% | 6,185,500 |
| 2026-05-14 | 86.50 | 95.80 | 84.20 | 88.78 | +1.20% | 4,516,700 |
| 2026-05-13 | 100.23 | 104.00 | 87.14 | 87.73 | -4.57% | 5,752,000 |
| 2026-05-12 | 98.49 | 99.98 | 86.80 | 91.93 | -10.11% | 5,898,500 |
| 2026-05-11 | 101.38 | 104.27 | 96.25 | 102.27 | +2.44% | 4,909,500 |
| 2026-05-08 | 87.74 | 101.30 | 87.55 | 99.83 | +21.20% | 7,816,200 |
| 2026-05-07 | 80.54 | 87.70 | 80.05 | 82.37 | +1.40% | 5,558,400 |
| 2026-05-06 | 78.19 | 83.09 | 76.40 | 81.23 | -0.55% | 4,521,000 |
| 2026-05-05 | 80.00 | 85.43 | 79.76 | 81.68 | +4.56% | 4,001,500 |
| 2026-05-04 | 77.74 | 83.82 | 76.89 | 78.12 | +1.22% | 5,459,700 |
| 2026-05-01 | 69.43 | 80.06 | 68.22 | 77.18 | +9.09% | 8,019,900 |
| 2026-04-30 | 69.52 | 73.02 | 66.04 | 70.75 | +4.78% | 8,823,800 |
| 2026-04-29 | 54.74 | 71.28 | 54.44 | 67.52 | +29.82% | 17,380,000 |
| 2026-04-28 | 49.91 | 56.07 | 49.60 | 52.01 | +0.70% | 5,652,700 |
| 2026-04-27 | 60.94 | 61.89 | 50.40 | 51.65 | -14.37% | 11,759,700 |
| 2026-04-24 | 54.00 | 63.52 | 53.70 | 60.32 | +76.12% | 29,044,000 |
| 2026-04-23 | 33.70 | 35.45 | 32.92 | 34.25 | +1.06% | 5,099,400 |
| 2026-04-22 | 34.00 | 35.24 | 32.52 | 33.89 | +0.56% | 4,473,800 |
| 2026-04-21 | 33.52 | 37.37 | 32.57 | 33.70 | +6.21% | 9,104,300 |
| 2026-04-20 | 26.50 | 33.14 | 26.50 | 31.73 | +20.78% | 8,071,800 |
| 2026-04-17 | 23.99 | 27.25 | 23.75 | 26.27 | +12.51% | 4,186,400 |
| 2026-04-16 | 22.21 | 23.45 | 22.13 | 23.35 | +6.09% | 1,503,900 |
| 2026-04-15 | 21.45 | 22.07 | 21.28 | 22.01 | +2.09% | 1,112,400 |
| 2026-04-14 | 21.50 | 21.63 | 20.87 | 21.56 | +1.17% | 1,144,300 |
| 2026-04-13 | 20.62 | 21.58 | 20.61 | 21.31 | +3.00% | 1,317,500 |
| 2026-04-10 | 20.08 | 21.04 | 19.95 | 20.69 | +4.28% | 1,158,000 |
| 2026-04-09 | 19.21 | 19.86 | 19.18 | 19.84 | +3.66% | 916,000 |
| 2026-04-08 | 19.45 | 19.75 | 18.88 | 19.14 | +3.97% | 1,673,300 |
| 2026-04-07 | 18.25 | 18.61 | 17.93 | 18.41 | -0.22% | 898,300 |
| 2026-04-06 | 17.91 | 18.47 | 17.81 | 18.45 | +2.61% | 709,700 |
| 2026-04-02 | 16.97 | 18.02 | 16.91 | 17.98 | +1.64% | 619,000 |
| 2026-04-01 | 17.60 | 18.04 | 17.37 | 17.69 | +1.73% | 1,023,600 |
| 2026-03-31 | 16.43 | 17.48 | 16.22 | 17.39 | +8.15% | 1,431,000 |
| 2026-03-30 | 17.26 | 17.34 | 15.86 | 16.08 | -5.41% | 942,000 |
| 2026-03-27 | 16.89 | 17.25 | 16.77 | 17.00 | -0.93% | 720,702 |
| 2026-03-26 | 17.48 | 17.77 | 17.09 | 17.16 | -3.60% | 787,491 |
| 2026-03-25 | 18.00 | 18.32 | 17.70 | 17.80 | +0.91% | 846,634 |
| 2026-03-24 | 16.89 | 17.90 | 16.89 | 17.64 | +2.92% | 656,108 |
| 2026-03-23 | 17.07 | 17.76 | 16.87 | 17.14 | +3.50% | 876,926 |
| 2026-03-20 | 17.14 | 17.18 | 16.24 | 16.56 | -3.16% | 2,145,628 |
| 2026-03-19 | 16.11 | 17.21 | 15.87 | 17.10 | +3.89% | 1,048,492 |
| 2026-03-18 | 16.85 | 16.94 | 16.38 | 16.46 | -2.08% | 1,087,949 |
| 2026-03-17 | 17.46 | 17.54 | 16.72 | 16.81 | -2.94% | 1,229,343 |
| 2026-03-16 | 17.40 | 17.79 | 17.32 | 17.32 | +2.55% | 965,324 |
| 2026-03-13 | 16.70 | 17.20 | 16.61 | 16.89 | +2.36% | 1,141,912 |
| 2026-03-12 | 16.64 | 16.66 | 16.09 | 16.50 | -2.37% | 715,037 |
| 2026-03-11 | 16.21 | 16.93 | 16.16 | 16.90 | +4.32% | 889,944 |
| 2026-03-10 | 16.01 | 16.84 | 15.88 | 16.20 | +1.63% | 877,583 |
| 2026-03-09 | 15.44 | 16.03 | 14.70 | 15.94 | +1.40% | 1,048,432 |
| 2026-03-06 | 15.77 | 16.33 | 15.60 | 15.72 | -4.09% | 1,290,463 |
| 2026-03-05 | 16.99 | 17.14 | 16.05 | 16.39 | -5.91% | 1,074,135 |
| 2026-03-04 | 17.57 | 17.83 | 17.23 | 17.42 | +0.75% | 807,607 |
| 2026-03-03 | 17.14 | 17.87 | 16.80 | 17.29 | -3.89% | 1,828,223 |
| 2026-03-02 | 17.00 | 18.05 | 17.00 | 17.99 | +3.21% | 960,149 |
| 2026-02-27 | 17.66 | 17.66 | 17.22 | 17.43 | -2.73% | 1,510,250 |
| 2026-02-26 | 18.53 | 18.70 | 17.77 | 17.92 | -3.86% | 895,483 |
| 2026-02-25 | 18.43 | 18.77 | 18.06 | 18.64 | +2.14% | 1,889,148 |
| 2026-02-24 | 17.53 | 18.56 | 17.53 | 18.25 | +1.73% | 1,015,700 |
| 2026-02-23 | 18.06 | 18.28 | 17.45 | 17.94 | -2.87% | 968,560 |
| 2026-02-20 | 18.03 | 18.64 | 18.03 | 18.47 | +1.26% | 646,798 |
| 2026-02-19 | 18.23 | 18.47 | 17.91 | 18.24 | -1.25% | 926,468 |
| 2026-02-18 | 19.90 | 19.90 | 18.41 | 18.47 | -6.81% | 958,513 |
| 2026-02-17 | 19.14 | 20.15 | 18.56 | 19.82 | +1.48% | 975,457 |
| 2026-02-13 | 18.83 | 19.70 | 18.50 | 19.53 | +3.50% | 851,120 |
| 2026-02-12 | 19.74 | 19.78 | 18.24 | 18.87 | -2.73% | 1,165,776 |
| 2026-02-11 | 19.19 | 19.61 | 18.72 | 19.40 | +2.86% | 989,361 |
| 2026-02-10 | 19.15 | 19.34 | 18.77 | 18.86 | -0.79% | 731,680 |
| 2026-02-09 | 18.68 | 19.14 | 18.40 | 19.01 | +1.55% | 932,142 |
| 2026-02-06 | 17.55 | 18.82 | 17.46 | 18.72 | +9.41% | 1,514,897 |
| 2026-02-05 | 16.89 | 17.58 | 16.62 | 17.11 | -0.70% | 1,102,236 |
| 2026-02-04 | 16.79 | 17.47 | 16.61 | 17.23 | +1.71% | 1,397,218 |
| 2026-02-03 | 17.87 | 18.27 | 16.11 | 16.94 | -3.97% | 1,329,783 |
| 2026-02-02 | 17.05 | 18.09 | 16.92 | 17.64 | +1.67% | 1,554,675 |
| 2026-01-30 | 18.95 | 19.27 | 16.39 | 17.35 | -9.96% | 3,802,960 |
| 2026-01-29 | 19.15 | 19.80 | 17.85 | 19.27 | +0.68% | 1,964,735 |
| 2026-01-28 | 19.24 | 19.65 | 18.85 | 19.14 | +1.59% | 1,302,289 |
| 2026-01-27 | 18.59 | 19.07 | 18.56 | 18.84 | +2.39% | 746,711 |
| 2026-01-26 | 18.38 | 18.66 | 18.13 | 18.40 | -0.05% | 855,828 |
| 2026-01-23 | 19.34 | 19.34 | 18.20 | 18.41 | -5.01% | 843,363 |
| 2026-01-22 | 20.48 | 20.58 | 19.24 | 19.38 | -2.91% | 956,247 |
| 2026-01-21 | 19.64 | 20.24 | 19.30 | 19.96 | +3.05% | 1,229,715 |
| 2026-01-20 | 18.71 | 19.63 | 18.40 | 19.37 | +0.36% | 1,172,913 |
| 2026-01-16 | 19.51 | 20.82 | 19.28 | 19.30 | +0.57% | 1,544,666 |
| 2026-01-15 | 18.48 | 19.39 | 18.43 | 19.19 | +6.14% | 938,474 |
| 2026-01-14 | 18.14 | 18.66 | 17.90 | 18.08 | -1.42% | 1,009,439 |
| 2026-01-13 | 18.61 | 19.12 | 18.18 | 18.34 | -0.43% | 1,716,124 |
| 2026-01-12 | 18.76 | 18.89 | 18.11 | 18.42 | -3.05% | 1,060,622 |
| 2026-01-09 | 18.78 | 19.16 | 18.42 | 19.00 | +2.32% | 1,182,978 |
| 2026-01-08 | 18.43 | 18.61 | 18.00 | 18.57 | -0.43% | 736,279 |
| 2026-01-07 | 19.25 | 19.29 | 18.19 | 18.65 | -4.70% | 1,189,420 |
| 2026-01-06 | 18.25 | 19.61 | 18.18 | 19.57 | +7.94% | 1,234,274 |
| 2026-01-05 | 18.90 | 19.16 | 17.95 | 18.13 | -2.05% | 1,007,090 |
| 2026-01-02 | 17.83 | 18.53 | 17.80 | 18.51 | +6.20% | 765,246 |
| 2025-12-31 | 17.75 | 17.83 | 17.41 | 17.43 | -1.53% | 563,712 |
| 2025-12-30 | 17.66 | 17.90 | 17.62 | 17.70 | +0.68% | 543,434 |
| 2025-12-29 | 17.49 | 17.74 | 17.44 | 17.58 | -0.85% | 702,141 |
| 2025-12-26 | 17.54 | 17.86 | 17.39 | 17.73 | +1.08% | 580,221 |
| 2025-12-24 | 17.76 | 17.76 | 17.36 | 17.54 | -0.85% | 405,620 |
| 2025-12-23 | 17.94 | 18.18 | 17.63 | 17.69 | -1.99% | 740,092 |
| 2025-12-22 | 18.10 | 18.47 | 17.83 | 18.05 | +2.38% | 870,946 |
| 2025-12-19 | 17.34 | 17.70 | 17.34 | 17.63 | +1.79% | 1,705,847 |
| 2025-12-18 | 17.54 | 17.73 | 17.21 | 17.32 | +2.00% | 900,094 |
| 2025-12-17 | 17.21 | 17.50 | 16.59 | 16.98 | -0.93% | 1,319,000 |
| 2025-12-16 | 17.08 | 17.38 | 16.87 | 17.14 | -0.35% | 1,231,147 |
| 2025-12-15 | 17.81 | 17.82 | 17.16 | 17.20 | -1.21% | 1,707,686 |
| 2025-12-12 | 18.35 | 18.43 | 17.33 | 17.41 | -6.25% | 1,347,762 |
| 2025-12-11 | 19.31 | 19.43 | 18.38 | 18.57 | -5.30% | 1,582,948 |
| 2025-12-10 | 19.45 | 19.64 | 18.91 | 19.61 | +0.82% | 1,298,715 |
| 2025-12-09 | 19.34 | 19.63 | 19.09 | 19.45 | -0.31% | 1,058,309 |
| 2025-12-08 | 19.05 | 19.63 | 18.97 | 19.51 | +3.67% | 1,783,820 |
| 2025-12-05 | 18.47 | 18.91 | 18.35 | 18.82 | +2.79% | 1,518,411 |
| 2025-12-04 | 17.67 | 18.68 | 17.63 | 18.31 | +2.12% | 2,046,820 |
| 2025-12-03 | 16.68 | 17.98 | 16.58 | 17.93 | +8.08% | 1,830,889 |
| 2025-12-02 | 16.38 | 16.72 | 16.21 | 16.59 | +3.17% | 3,137,236 |
| 2025-12-01 | 15.29 | 16.24 | 15.18 | 16.08 | +3.28% | 1,728,870 |
| 2025-11-28 | 15.63 | 15.87 | 15.54 | 15.57 | +0.84% | 861,641 |
| 2025-11-26 | 15.51 | 16.00 | 15.38 | 15.44 | -0.13% | 1,894,646 |
| 2025-11-25 | 14.88 | 15.50 | 14.43 | 15.46 | +4.53% | 1,656,063 |
| 2025-11-24 | 14.44 | 14.97 | 14.27 | 14.79 | +8.75% | 1,549,222 |
| 2025-11-21 | 12.90 | 13.82 | 12.87 | 13.60 | +4.21% | 1,058,964 |
| 2025-11-20 | 13.89 | 14.10 | 12.98 | 13.05 | -2.68% | 803,006 |
| 2025-11-19 | 13.11 | 13.80 | 13.02 | 13.41 | +2.37% | 839,220 |
| 2025-11-18 | 13.09 | 13.27 | 12.77 | 13.10 | -0.91% | 888,467 |
| 2025-11-17 | 13.58 | 13.89 | 13.05 | 13.22 | -4.89% | 1,159,608 |
| 2025-11-14 | 13.30 | 14.08 | 13.30 | 13.90 | +0.87% | 813,792 |
| 2025-11-13 | 14.76 | 14.88 | 13.73 | 13.78 | -7.39% | 1,186,724 |
| 2025-11-12 | 15.01 | 15.28 | 14.77 | 14.88 | +0.54% | 700,312 |
| 2025-11-11 | 15.00 | 15.00 | 14.53 | 14.80 | -2.25% | 666,782 |
| 2025-11-10 | 15.28 | 15.35 | 14.95 | 15.14 | +2.57% | 788,912 |
| 2025-11-07 | 14.47 | 14.86 | 14.19 | 14.76 | -0.40% | 816,950 |
| 2025-11-06 | 15.27 | 15.48 | 14.69 | 14.82 | -2.31% | 808,878 |
| 2025-11-05 | 14.45 | 15.33 | 14.20 | 15.17 | +5.94% | 1,746,127 |
| 2025-11-04 | 15.10 | 15.27 | 14.29 | 14.32 | -8.32% | 1,382,917 |
| 2025-11-03 | 15.42 | 15.74 | 15.19 | 15.62 | +3.10% | 1,284,865 |
| 2025-10-31 | 15.34 | 15.58 | 15.11 | 15.15 | -0.66% | 1,166,637 |
| 2025-10-30 | 15.06 | 15.52 | 15.03 | 15.25 | +0.26% | 1,054,050 |
| 2025-10-29 | 15.77 | 16.00 | 15.16 | 15.21 | -3.55% | 1,475,907 |
| 2025-10-28 | 15.89 | 16.08 | 15.22 | 15.77 | -1.00% | 1,752,239 |
| 2025-10-27 | 16.01 | 16.57 | 15.73 | 15.93 | +1.98% | 2,529,267 |
| 2025-10-24 | 17.47 | 17.47 | 15.05 | 15.62 | -10.84% | 5,552,008 |
| 2025-10-23 | 16.64 | 17.78 | 16.64 | 17.52 | +4.41% | 2,032,243 |
| 2025-10-22 | 17.98 | 18.40 | 16.77 | 16.78 | -5.89% | 2,699,230 |
| 2025-10-21 | 17.54 | 18.12 | 17.32 | 17.83 | +1.08% | 2,207,470 |
| 2025-10-20 | 17.05 | 17.75 | 17.05 | 17.64 | +3.95% | 887,844 |
| 2025-10-17 | 17.15 | 17.47 | 16.80 | 16.97 | -2.86% | 946,239 |
| 2025-10-16 | 17.77 | 17.80 | 17.16 | 17.47 | +0.40% | 996,953 |
| 2025-10-15 | 17.32 | 17.48 | 16.66 | 17.40 | +3.08% | 1,691,356 |
| 2025-10-14 | 15.22 | 17.83 | 15.07 | 16.88 | +7.11% | 2,253,578 |
| 2025-10-13 | 15.29 | 16.09 | 14.95 | 15.76 | +9.98% | 1,079,999 |
| 2025-10-10 | 15.95 | 16.05 | 14.24 | 14.33 | -10.21% | 1,743,431 |
| 2025-10-09 | 16.19 | 16.28 | 15.70 | 15.96 | -1.66% | 554,267 |
| 2025-10-08 | 15.64 | 16.30 | 15.58 | 16.23 | +4.11% | 681,400 |
| 2025-10-07 | 16.79 | 16.85 | 15.34 | 15.59 | -5.63% | 1,200,386 |
| 2025-10-06 | 16.95 | 17.08 | 16.46 | 16.52 | +0.43% | 1,190,069 |
| 2025-10-03 | 16.41 | 16.72 | 16.31 | 16.45 | +1.54% | 875,500 |
| 2025-10-02 | 17.00 | 17.12 | 16.16 | 16.20 | -0.98% | 1,542,282 |
| 2025-10-01 | 15.92 | 16.38 | 15.64 | 16.36 | +1.74% | 1,171,238 |
| 2025-09-30 | 15.91 | 16.12 | 15.60 | 16.08 | +0.82% | 1,244,147 |
| 2025-09-29 | 16.33 | 16.37 | 15.88 | 15.95 | -0.87% | 826,081 |
| 2025-09-26 | 16.05 | 16.21 | 15.76 | 16.09 | +0.81% | 733,286 |
| 2025-09-25 | 15.83 | 16.29 | 15.41 | 15.96 | -0.75% | 805,851 |
| 2025-09-24 | 16.58 | 16.58 | 15.98 | 16.08 | -2.72% | 702,948 |
| 2025-09-23 | 17.18 | 17.18 | 16.38 | 16.53 | -3.39% | 898,422 |
| 2025-09-22 | 16.19 | 17.19 | 16.17 | 17.11 | +5.68% | 1,377,103 |
| 2025-09-19 | 16.66 | 16.70 | 16.16 | 16.19 | -3.05% | 1,514,770 |
| 2025-09-18 | 16.88 | 16.94 | 16.53 | 16.70 | +3.34% | 805,278 |
| 2025-09-17 | 16.04 | 16.19 | 15.61 | 16.16 | -0.25% | 1,160,842 |
| 2025-09-16 | 16.73 | 16.78 | 16.00 | 16.20 | -2.41% | 1,211,961 |
| 2025-09-15 | 15.76 | 17.04 | 15.75 | 16.60 | +5.40% | 1,434,985 |
| 2025-09-12 | 16.12 | 16.13 | 15.61 | 15.75 | -1.81% | 1,034,639 |
| 2025-09-11 | 16.00 | 16.16 | 15.51 | 16.04 | +1.65% | 1,268,870 |
| 2025-09-10 | 16.14 | 16.50 | 15.73 | 15.78 | -1.87% | 770,627 |
| 2025-09-09 | 15.91 | 16.53 | 15.86 | 16.08 | +1.39% | 1,025,157 |
| 2025-09-08 | 15.82 | 15.93 | 15.52 | 15.86 | +1.47% | 1,434,467 |
| 2025-09-05 | 15.81 | 16.02 | 15.40 | 15.63 | +0.51% | 969,268 |
| 2025-09-04 | 15.06 | 15.62 | 15.04 | 15.55 | +2.10% | 1,212,378 |
| 2025-09-03 | 15.63 | 15.87 | 15.04 | 15.23 | -2.50% | 1,101,027 |
| 2025-09-02 | 15.14 | 15.66 | 15.09 | 15.62 | -0.64% | 1,131,295 |
| 2025-08-29 | 16.50 | 16.54 | 15.64 | 15.72 | -6.21% | 1,028,487 |
| 2025-08-28 | 16.70 | 16.99 | 16.48 | 16.76 | +0.12% | 1,975,559 |
| 2025-08-27 | 17.14 | 17.15 | 16.68 | 16.74 | -2.79% | 1,424,305 |
| 2025-08-26 | 16.69 | 17.43 | 16.58 | 17.22 | +3.55% | 2,857,838 |
| 2025-08-25 | 16.33 | 17.08 | 16.25 | 16.63 | +1.71% | 2,090,978 |
| 2025-08-22 | 15.27 | 16.43 | 15.07 | 16.35 | +7.92% | 2,273,318 |
| 2025-08-21 | 14.13 | 15.17 | 14.13 | 15.15 | +6.17% | 1,167,195 |
| 2025-08-20 | 14.32 | 14.48 | 13.91 | 14.27 | -0.63% | 1,745,694 |
| 2025-08-19 | 15.39 | 15.39 | 14.31 | 14.36 | -6.87% | 1,480,109 |
| 2025-08-18 | 15.31 | 15.46 | 15.21 | 15.42 | +0.85% | 764,278 |
| 2025-08-15 | 15.49 | 15.49 | 14.98 | 15.29 | -1.61% | 1,253,120 |
| 2025-08-14 | 15.62 | 15.73 | 15.26 | 15.54 | -2.75% | 706,400 |
| 2025-08-13 | 16.09 | 16.23 | 15.63 | 15.98 | +0.06% | 1,142,335 |
| 2025-08-12 | 15.23 | 16.09 | 15.18 | 15.97 | +5.97% | 1,285,403 |
| 2025-08-11 | 15.13 | 15.36 | 15.00 | 15.07 | -0.40% | 1,163,526 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+142.85%). Worst month: Jul (-20.90%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MaxLinear Inc's (MXL) latest close?
74.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is MXL's 52-week high and low?
128.30 high and 12.77 low over the trailing 52 weeks, as of 2026-08-07.
What is MaxLinear Inc's strongest and weakest month historically?
Historically, MXL's strongest calendar month has been Apr (average +142.85%) and its weakest Jul (average -20.90%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.