MaxLinear Inc (MXL) Historical Stock Data
10.86 ↓0.13 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MXL is down -1.04% a day on average. There have been 15 days where MaxLinear Inc closed green and 15 days where MXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 10.57 | 10.86 | ↑$0.29 (2.74%) | 10.21 | 10.88 | 1.30M |
| 2025-03-28 | 11.71 | 10.99 | ↓$0.72 (-6.15%) | 10.86 | 11.91 | 1.53M |
| 2025-03-27 | 12.55 | 11.94 | ↓$0.61 (-4.86%) | 11.84 | 12.70 | 1.20M |
| 2025-03-26 | 13.05 | 12.74 | ↓$0.31 (-2.38%) | 12.62 | 13.28 | 717.86K |
| 2025-03-25 | 13.27 | 13.20 | ↓$0.07 (-0.53%) | 13.11 | 13.40 | 740.02K |
| 2025-03-24 | 13.07 | 13.32 | ↑$0.25 (1.91%) | 13.07 | 13.50 | 879.56K |
| 2025-03-21 | 12.61 | 12.70 | ↑$0.09 (0.71%) | 12.40 | 12.82 | 2.24M |
| 2025-03-20 | 12.77 | 12.97 | ↑$0.20 (1.57%) | 12.64 | 13.15 | 797.34K |
| 2025-03-19 | 12.79 | 13.02 | ↑$0.23 (1.80%) | 12.72 | 13.31 | 0.96M |
| 2025-03-18 | 13.09 | 12.83 | ↓$0.26 (-1.99%) | 12.67 | 13.18 | 806.54K |
| 2025-03-17 | 12.55 | 13.23 | ↑$0.68 (5.42%) | 12.45 | 13.32 | 1.23M |
| 2025-03-14 | 12.81 | 12.68 | ↓$0.13 (-1.01%) | 12.55 | 12.93 | 1.29M |
| 2025-03-13 | 12.68 | 12.41 | ↓$0.27 (-2.13%) | 12.24 | 12.77 | 0.97M |
| 2025-03-12 | 12.41 | 12.67 | ↑$0.26 (2.10%) | 12.25 | 12.86 | 1.26M |
| 2025-03-11 | 11.68 | 11.94 | ↑$0.26 (2.23%) | 11.39 | 12.16 | 1.60M |
| 2025-03-10 | 12.21 | 11.70 | ↓$0.51 (-4.18%) | 11.51 | 12.48 | 1.62M |
| 2025-03-07 | 12.28 | 12.63 | ↑$0.36 (2.89%) | 12.01 | 12.84 | 1.50M |
| 2025-03-06 | 12.62 | 12.25 | ↓$0.37 (-2.93%) | 12.17 | 12.99 | 2.35M |
| 2025-03-05 | 13.28 | 13.32 | ↑$0.04 (0.30%) | 12.74 | 13.51 | 2.17M |
| 2025-03-04 | 13.50 | 13.26 | ↓$0.24 (-1.78%) | 12.84 | 13.66 | 4.99M |
| 2025-03-03 | 15.04 | 13.70 | ↓$1.34 (-8.91%) | 13.55 | 15.04 | 1.96M |
| 2025-02-28 | 14.40 | 14.61 | ↑$0.21 (1.46%) | 13.94 | 14.84 | 2.84M |
| 2025-02-27 | 16.03 | 14.46 | ↓$1.57 (-9.79%) | 14.44 | 16.18 | 2.04M |
| 2025-02-26 | 14.50 | 15.55 | ↑$1.06 (7.28%) | 14.50 | 15.65 | 3.87M |
| 2025-02-25 | 15.74 | 14.25 | ↓$1.49 (-9.47%) | 14.25 | 15.77 | 2.34M |
| 2025-02-24 | 16.60 | 15.75 | ↓$0.85 (-5.12%) | 15.48 | 16.69 | 2.10M |
| 2025-02-21 | 17.51 | 16.60 | ↓$0.91 (-5.20%) | 16.56 | 17.60 | 820.90K |
| 2025-02-20 | 17.09 | 17.19 | ↑$0.10 (0.59%) | 16.87 | 17.23 | 0.90M |
| 2025-02-19 | 16.79 | 17.03 | ↑$0.24 (1.43%) | 16.79 | 17.43 | 0.99M |
| 2025-02-18 | 16.37 | 16.83 | ↑$0.46 (2.81%) | 16.37 | 17.10 | 887.49K |
Create an account or log in to view more rows.
$MXL Bears get cremated today
$MXL is it time?
$MXL market starting to dump
$MXL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MXL I'm not afraid.
I'm long
And I'm strong..........
$MXL buy the fear
$MXL Mindset is key
$MXL buying!
$MXL buying all the dips.
$MXL has just been halted from trading.