Maxlinear Inc (NQ: MXL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	12.99	13.57	12.92	13.47	1,742,832	+0.50(+3.86%)
Oct 31, 2024	14.44	14.46	12.86	12.97	3,397,599	-1.67(-11.41%)
Oct 30, 2024	14.73	15.11	14.57	14.64	2,193,329	-0.42(-2.79%)
Oct 29, 2024	15.66	15.66	14.97	15.06	2,001,963	-0.58(-3.71%)
Oct 28, 2024	14.73	15.78	14.44	15.64	2,922,061	+0.79(+5.32%)
Oct 25, 2024	15.26	15.47	14.51	14.85	1,695,477	-0.24(-1.59%)
Oct 24, 2024	17.00	17.09	14.93	15.09	4,861,228	+0.22(+1.48%)
Oct 23, 2024	14.48	15.04	14.20	14.87	1,995,484	+0.37(+2.55%)
Oct 22, 2024	14.00	14.56	13.88	14.50	1,395,368	+0.26(+1.83%)
Oct 21, 2024	14.06	14.32	13.90	14.24	1,458,543	+0.09(+0.64%)
Oct 18, 2024	14.36	14.60	13.86	14.15	1,256,030	-0.05(-0.35%)
Oct 17, 2024	14.30	14.49	14.03	14.20	1,320,933	+0.28(+2.01%)
Oct 16, 2024	14.22	14.48	13.89	13.92	1,128,979	+0.02(+0.14%)
Oct 15, 2024	14.58	14.90	13.86	13.90	1,057,434	-0.68(-4.66%)
Oct 14, 2024	14.29	14.99	14.07	14.58	969,492	+0.34(+2.39%)
Oct 11, 2024	13.26	14.34	13.26	14.24	918,233	+0.82(+6.11%)
Oct 10, 2024	13.23	13.46	13.00	13.42	839,860	-0.15(-1.11%)
Oct 09, 2024	13.72	13.87	13.53	13.57	599,200	-0.09(-0.66%)
Oct 08, 2024	13.26	13.68	12.89	13.66	1,154,385	+0.30(+2.25%)
Oct 07, 2024	13.25	13.65	13.23	13.36	461,321	-0.06(-0.45%)
Oct 04, 2024	13.88	13.98	13.34	13.42	651,978	+0.00(+0.00%)
Oct 03, 2024	13.27	13.64	13.04	13.42	744,052	-0.02(-0.15%)
Oct 02, 2024	12.70	13.52	12.36	13.44	2,311,530	+0.71(+5.58%)
Oct 01, 2024	13.94	14.20	12.55	12.73	1,912,110	-1.75(-12.09%)
Sep 30, 2024	15.01	15.19	14.31	14.48	1,042,934	-0.72(-4.74%)
Sep 27, 2024	15.39	15.64	15.07	15.20	764,158	-0.10(-0.65%)
Sep 26, 2024	15.47	15.66	15.02	15.30	1,174,172	+0.44(+2.96%)
Sep 25, 2024	14.78	15.22	14.58	14.86	895,398	-0.05(-0.34%)
Sep 24, 2024	14.44	15.00	14.40	14.91	805,477	+0.61(+4.23%)
Sep 23, 2024	14.02	14.31	13.64	14.30	799,721	+0.38(+2.69%)
Sep 20, 2024	14.28	14.28	13.77	13.93	1,964,830	-0.49(-3.40%)
Sep 19, 2024	14.77	14.81	14.28	14.42	656,801	+0.33(+2.34%)
Sep 18, 2024	14.18	14.84	14.06	14.09	604,497	-0.13(-0.91%)
Sep 17, 2024	14.78	14.87	14.08	14.22	592,339	-0.33(-2.27%)
Sep 16, 2024	14.24	14.79	14.02	14.55	995,572	+0.21(+1.46%)
Sep 13, 2024	14.23	14.79	14.23	14.34	883,541	+0.34(+2.43%)
Sep 12, 2024	14.11	14.70	13.96	14.00	736,676	-0.16(-1.13%)
Sep 11, 2024	13.56	14.16	13.14	14.16	939,522	+0.71(+5.28%)
Sep 10, 2024	13.39	13.59	13.06	13.45	776,962	+0.12(+0.90%)
Sep 09, 2024	13.22	13.55	12.96	13.33	968,216	+0.20(+1.52%)
Sep 06, 2024	14.02	14.07	13.08	13.13	1,070,714	-0.95(-6.75%)
Sep 05, 2024	14.18	14.41	13.77	14.08	967,897	-0.31(-2.15%)
Sep 04, 2024	13.72	14.86	13.21	14.39	1,744,457	+0.70(+5.11%)

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.