Maxlinear Inc (NQ: MXL )

32.94 -0.30 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 32.82 33.11 32.12 32.94 380,935 -0.30(-0.90%)
Sep 22, 2022 34.65 34.73 33.03 33.24 716,066 -1.66(-4.76%)
Sep 21, 2022 34.76 36.70 34.50 34.90 556,329 +0.46(+1.34%)
Sep 20, 2022 34.79 34.85 34.05 34.44 418,404 -0.53(-1.52%)
Sep 19, 2022 34.02 35.09 34.00 34.97 370,225 +0.44(+1.27%)
Sep 16, 2022 34.25 34.86 33.72 34.53 1,125,976 +0.01(+0.03%)
Sep 15, 2022 34.53 35.46 33.95 34.52 556,588 -0.33(-0.95%)
Sep 14, 2022 35.12 35.51 34.53 34.85 626,437 -0.04(-0.11%)
Sep 13, 2022 36.04 36.59 34.70 34.89 651,974 -3.07(-8.09%)
Sep 12, 2022 38.38 38.39 37.47 37.96 305,228 +0.07(+0.18%)
Sep 09, 2022 37.50 38.36 37.46 37.89 517,951 +1.06(+2.88%)
Sep 08, 2022 35.97 37.25 35.68 36.83 314,191 +0.36(+0.99%)
Sep 07, 2022 35.98 36.78 35.53 36.47 589,970 +0.69(+1.93%)
Sep 06, 2022 35.98 35.98 34.52 35.78 737,815 -0.05(-0.14%)
Sep 02, 2022 35.18 36.12 34.67 35.83 898,857 +1.53(+4.46%)
Sep 01, 2022 35.26 35.26 33.03 34.30 1,329,770 -1.63(-4.54%)
Aug 31, 2022 36.83 37.06 35.90 35.93 854,019 -1.19(-3.21%)
Aug 30, 2022 37.67 37.78 36.51 37.12 482,007 +0.01(+0.03%)
Aug 29, 2022 37.83 38.81 37.04 37.11 461,528 -1.44(-3.74%)
Aug 26, 2022 40.62 40.90 38.50 38.55 563,490 -2.15(-5.28%)
Aug 25, 2022 38.65 40.74 38.50 40.70 487,882 +2.30(+5.99%)
Aug 24, 2022 37.77 38.58 37.65 38.40 372,926 +0.44(+1.16%)
Aug 23, 2022 37.81 38.72 37.80 37.96 242,773 +0.30(+0.80%)
Aug 22, 2022 38.51 38.61 37.44 37.66 637,831 -1.80(-4.56%)
Aug 19, 2022 39.92 40.27 39.01 39.46 480,242 -1.54(-3.76%)
Aug 18, 2022 38.87 41.12 38.78 41.00 498,802 +2.19(+5.64%)
Aug 17, 2022 40.15 40.46 38.38 38.81 416,545 -2.15(-5.25%)
Aug 16, 2022 40.93 41.56 40.33 40.96 362,985 -0.44(-1.06%)
Aug 15, 2022 40.96 41.68 40.50 41.40 327,031 -0.04(-0.10%)
Aug 12, 2022 40.71 41.77 40.23 41.44 463,843 +1.27(+3.16%)
Aug 11, 2022 40.67 41.70 40.09 40.17 478,791 +0.12(+0.30%)
Aug 10, 2022 39.11 40.36 38.47 40.05 593,662 +2.38(+6.32%)
Aug 09, 2022 40.38 40.58 37.42 37.67 671,643 -3.93(-9.45%)
Aug 08, 2022 42.06 42.39 40.77 41.60 442,026 -0.70(-1.65%)
Aug 05, 2022 41.20 42.53 41.08 42.30 409,817 +0.23(+0.55%)
Aug 04, 2022 42.30 42.82 41.64 42.07 556,592 -0.32(-0.75%)
Aug 03, 2022 40.71 42.81 40.45 42.39 665,807 +1.65(+4.05%)
Aug 02, 2022 39.77 41.78 39.77 40.74 646,769 +0.47(+1.17%)
Aug 01, 2022 39.99 40.83 39.41 40.27 613,924 -0.14(-0.35%)
Jul 29, 2022 39.33 40.73 38.83 40.41 873,228 +1.10(+2.80%)
Jul 28, 2022 41.57 41.99 39.16 39.31 1,492,948 -1.81(-4.40%)
Jul 27, 2022 39.27 41.44 39.27 41.12 900,307 +2.38(+6.14%)
Jul 26, 2022 38.30 38.87 38.01 38.74 438,070 -0.18(-0.46%)
Jul 25, 2022 38.55 39.01 38.00 38.92 435,971 +0.10(+0.26%)
Jul 22, 2022 39.94 40.03 38.30 38.82 450,726 -1.59(-3.93%)
Jul 21, 2022 40.18 40.58 39.59 40.41 693,403 +0.44(+1.10%)
Jul 20, 2022 37.39 40.00 37.28 39.97 1,213,618 +2.28(+6.05%)
Jul 19, 2022 35.64 37.75 35.28 37.69 980,130 +2.57(+7.32%)
Jul 18, 2022 35.79 35.79 34.81 35.12 723,260 +0.02(+0.06%)
Jul 15, 2022 35.46 35.46 34.11 35.10 510,693 +0.55(+1.59%)
Jul 14, 2022 33.11 34.70 32.52 34.55 588,057 +1.29(+3.88%)
Jul 13, 2022 32.52 33.73 32.45 33.26 378,794 +0.07(+0.21%)
Jul 12, 2022 33.73 33.83 32.70 33.19 515,611 -0.06(-0.18%)
Jul 11, 2022 34.19 34.96 33.07 33.25 429,263 -1.88(-5.35%)
Jul 08, 2022 32.84 35.30 32.73 35.13 1,483,267 +1.78(+5.34%)
Jul 07, 2022 32.14 33.48 32.14 33.35 559,531 +2.05(+6.55%)
Jul 06, 2022 31.53 31.84 30.60 31.30 761,745 -0.32(-1.01%)
Jul 05, 2022 30.50 31.75 30.17 31.62 978,859 +0.00(+0.00%)
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.