Maxlinear Inc (NQ: MXL )

13.90 -0.24 (-1.70%)
Streaming Delayed Price Updated: 10:18 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 13.79 14.17 13.32 14.14 2,051,978 +1.24(+9.61%)
Jul 30, 2024 13.80 13.85 12.80 12.90 1,478,732 -0.87(-6.32%)
Jul 29, 2024 12.85 14.04 12.85 13.77 3,404,304 +0.99(+7.79%)
Jul 26, 2024 14.28 14.28 12.48 12.78 4,268,983 -1.24(-8.88%)
Jul 25, 2024 16.02 16.66 13.99 14.02 7,726,006 -8.27(-37.10%)
Jul 24, 2024 23.14 23.26 21.08 22.29 4,002,522 -1.20(-5.11%)
Jul 23, 2024 24.64 24.97 23.28 23.49 1,097,029 -1.57(-6.26%)
Jul 22, 2024 24.12 25.16 23.66 25.06 941,093 +1.13(+4.72%)
Jul 19, 2024 24.41 24.41 23.75 23.93 619,396 -0.51(-2.09%)
Jul 18, 2024 25.75 26.13 24.14 24.44 1,036,158 -0.94(-3.70%)
Jul 17, 2024 25.05 26.59 24.91 25.38 1,704,424 +0.66(+2.67%)
Jul 16, 2024 24.39 24.82 24.00 24.72 922,384 +0.58(+2.40%)
Jul 15, 2024 22.80 24.35 22.75 24.14 804,393 +1.54(+6.81%)
Jul 12, 2024 22.63 23.21 22.47 22.60 621,274 +0.35(+1.57%)
Jul 11, 2024 23.00 23.00 22.08 22.25 817,461 -0.48(-2.11%)
Jul 10, 2024 22.49 22.85 22.30 22.73 545,784 +0.54(+2.43%)
Jul 09, 2024 22.70 22.70 21.98 22.19 551,881 -0.55(-2.42%)
Jul 08, 2024 22.09 22.89 21.95 22.74 660,692 +0.86(+3.93%)
Jul 05, 2024 21.50 22.04 21.01 21.88 590,429 +0.38(+1.77%)
Jul 03, 2024 21.69 21.82 21.10 21.50 307,809 -0.04(-0.19%)
Jul 02, 2024 21.37 21.99 21.37 21.54 623,267 +0.26(+1.22%)
Jul 01, 2024 20.15 21.33 20.04 21.28 788,776 +1.14(+5.66%)
Jun 28, 2024 20.37 20.58 19.82 20.14 1,381,391 +0.11(+0.55%)
Jun 27, 2024 20.53 20.62 20.01 20.03 519,900 -0.41(-2.01%)
Jun 26, 2024 20.43 20.52 20.14 20.44 654,997 -0.12(-0.58%)
Jun 25, 2024 20.36 20.61 19.96 20.56 689,894 +0.23(+1.13%)
Jun 24, 2024 20.01 20.90 19.85 20.33 848,653 +0.17(+0.84%)
Jun 21, 2024 19.10 20.17 19.06 20.16 2,669,356 +1.13(+5.94%)
Jun 20, 2024 18.88 19.23 18.52 19.03 739,787 +0.20(+1.06%)
Jun 18, 2024 18.50 18.85 18.27 18.83 624,760 +0.39(+2.11%)
Jun 17, 2024 18.12 18.45 17.88 18.44 658,410 +0.28(+1.54%)
Jun 14, 2024 17.82 18.22 17.51 18.16 616,226 +0.02(+0.11%)
Jun 13, 2024 18.27 18.33 17.88 18.14 426,056 -0.02(-0.11%)
Jun 12, 2024 18.00 18.43 17.51 18.16 683,266 +0.91(+5.28%)
Jun 11, 2024 16.86 17.26 16.48 17.25 450,955 +0.23(+1.35%)
Jun 10, 2024 16.85 17.16 16.62 17.02 419,116 -0.19(-1.10%)
Jun 07, 2024 17.24 17.27 16.87 17.21 398,606 -0.09(-0.52%)
Jun 06, 2024 16.77 17.31 16.71 17.30 411,075 +0.35(+2.06%)
Jun 05, 2024 16.47 17.04 16.35 16.95 487,058 +0.65(+3.99%)
Jun 04, 2024 17.03 17.20 16.20 16.30 643,853 -1.07(-6.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.