Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.66	33.82	32.56	32.62	547,224	-0.58(-1.75%)
Sep 29, 2022	33.35	33.35	32.33	33.20	623,966	-0.85(-2.50%)
Sep 28, 2022	32.86	34.41	32.41	34.05	439,922	+0.74(+2.22%)
Sep 27, 2022	33.09	33.52	32.34	33.31	377,061	+1.01(+3.13%)
Sep 26, 2022	32.59	33.52	32.17	32.30	465,989	-0.64(-1.94%)
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%)
Jul 01, 2022	33.35	33.55	30.70	31.62	1,197,923	-2.36(-6.95%)
Jun 30, 2022	33.85	34.93	33.34	33.98	660,596	-0.66(-1.91%)
Jun 29, 2022	34.45	34.77	33.52	34.64	601,906	-0.18(-0.52%)
Jun 28, 2022	35.38	35.91	34.81	34.82	506,253	-0.43(-1.22%)
Jun 27, 2022	35.61	35.84	34.59	35.25	482,607	+0.37(+1.06%)
Jun 24, 2022	33.81	34.88	33.40	34.88	1,103,185	+1.74(+5.25%)
Jun 23, 2022	34.18	34.19	32.87	33.14	900,579	-0.80(-2.36%)
Jun 22, 2022	34.08	34.84	33.71	33.94	613,923	-0.99(-2.83%)
Jun 21, 2022	35.30	35.98	34.73	34.93	526,872	+0.36(+1.04%)
Jun 17, 2022	34.45	35.20	34.05	34.57	1,594,581	+0.56(+1.65%)
Jun 16, 2022	36.20	36.41	33.71	34.01	901,584	-3.36(-8.99%)
Jun 15, 2022	37.02	37.98	36.15	37.37	726,576	+0.77(+2.10%)
Jun 14, 2022	36.92	36.92	35.84	36.60	700,049	+0.43(+1.19%)
Jun 13, 2022	37.59	38.22	36.15	36.17	1,056,887	-2.83(-7.26%)
Jun 10, 2022	38.59	39.52	38.37	39.00	1,021,573	-0.73(-1.84%)
Jun 09, 2022	39.41	41.19	39.40	39.73	632,462	-0.32(-0.80%)
Jun 08, 2022	40.25	40.45	39.35	40.05	428,714	-0.46(-1.14%)
Jun 07, 2022	39.34	40.73	39.01	40.51	384,056	+0.54(+1.35%)
Jun 06, 2022	40.85	40.98	39.46	39.97	451,819	+0.18(+0.45%)
Jun 03, 2022	39.92	40.42	39.13	39.79	470,197	-1.28(-3.12%)
Jun 02, 2022	39.44	41.17	39.23	41.07	590,592	+1.19(+2.98%)
Jun 01, 2022	39.85	40.56	38.72	39.88	886,440	+0.29(+0.73%)
May 31, 2022	40.00	40.31	38.61	39.59	899,777	-0.13(-0.33%)
May 27, 2022	40.00	40.48	39.29	39.72	892,643	+0.67(+1.72%)
May 26, 2022	35.85	39.29	35.06	39.05	1,419,975	+3.27(+9.14%)
May 25, 2022	35.21	36.36	34.60	35.78	1,510,587	+0.49(+1.39%)
May 24, 2022	37.00	37.05	34.57	35.29	1,532,891	-2.62(-6.91%)
May 23, 2022	38.22	38.96	37.25	37.91	1,336,103	-0.54(-1.40%)
May 20, 2022	39.52	39.89	36.70	38.45	1,067,671	-0.05(-0.13%)
May 19, 2022	39.72	40.61	38.44	38.50	1,014,641	-1.44(-3.61%)
May 18, 2022	41.08	42.95	39.50	39.94	884,543	-2.40(-5.67%)
May 17, 2022	42.46	43.42	41.24	42.34	1,203,201	+1.26(+3.07%)
May 16, 2022	41.00	42.26	40.15	41.08	693,386	-0.18(-0.44%)
May 13, 2022	41.21	42.44	40.45	41.26	1,150,309	+1.34(+3.36%)
May 12, 2022	39.13	40.75	38.45	39.92	1,316,030	+0.37(+0.94%)
May 11, 2022	41.27	42.32	39.34	39.55	1,074,684	-2.42(-5.77%)
May 10, 2022	42.85	43.17	40.14	41.97	1,300,756	+1.06(+2.59%)
May 09, 2022	43.43	43.85	40.51	40.91	1,781,923	-2.36(-5.45%)
May 06, 2022	44.46	44.73	41.30	43.27	2,283,576	-1.41(-3.16%)
May 05, 2022	45.97	46.55	41.56	44.68	5,481,240	-8.93(-16.66%)
May 04, 2022	51.61	53.65	49.41	53.61	611,641	+2.65(+5.20%)
May 03, 2022	50.55	51.09	49.66	50.96	613,011	+0.39(+0.77%)
May 02, 2022	47.91	50.61	47.85	50.57	766,220	+2.70(+5.64%)
Apr 29, 2022	49.42	51.68	47.74	47.87	820,026	-2.29(-4.57%)
Apr 28, 2022	51.50	53.15	47.18	50.16	1,917,764	+6.17(+14.03%)
Apr 27, 2022	43.35	45.64	43.02	43.99	932,539	+0.32(+0.73%)
Apr 26, 2022	44.54	44.54	43.11	43.67	640,838	-1.44(-3.19%)
Apr 25, 2022	43.57	45.30	43.24	45.11	630,497	+0.97(+2.20%)
Apr 22, 2022	44.54	45.50	44.01	44.14	494,735	-0.52(-1.16%)
Apr 21, 2022	46.95	48.16	44.33	44.66	799,434	-1.72(-3.71%)
Apr 20, 2022	47.46	47.93	45.83	46.38	772,837	-0.35(-0.75%)
Apr 19, 2022	45.49	47.41	44.81	46.73	820,082	+1.16(+2.55%)
Apr 18, 2022	44.69	46.71	44.54	45.57	618,264	+0.45(+1.00%)
Apr 14, 2022	47.12	47.42	44.94	45.12	560,238	-1.92(-4.08%)
Apr 13, 2022	45.60	47.50	45.00	47.04	676,142	+1.94(+4.30%)
Apr 12, 2022	46.42	47.42	44.85	45.10	672,607	+0.18(+0.40%)
Apr 11, 2022	45.59	46.63	44.80	44.92	723,037	-1.66(-3.56%)
Apr 08, 2022	48.46	48.50	46.41	46.58	905,829	-2.32(-4.74%)
Apr 07, 2022	47.95	49.92	47.15	48.90	1,295,345	+0.96(+2.00%)
Apr 06, 2022	51.46	52.00	47.55	47.94	1,539,533	-4.78(-9.07%)
Apr 05, 2022	55.95	56.70	52.33	52.72	864,405	-4.05(-7.13%)
Apr 04, 2022	56.98	57.98	56.13	56.77	658,710	+0.32(+0.57%)
Apr 01, 2022	59.25	59.57	56.31	56.45	641,032	-1.90(-3.26%)
Mar 31, 2022	60.24	60.69	58.27	58.35	791,139	-1.59(-2.65%)
Mar 30, 2022	62.35	63.10	59.77	59.94	337,904	-2.98(-4.74%)
Mar 29, 2022	63.69	63.89	61.79	62.92	484,260	+0.94(+1.52%)
Mar 28, 2022	62.54	63.61	60.33	61.98	552,139	-1.38(-2.18%)
Mar 25, 2022	62.78	63.50	60.82	63.36	487,971	+0.31(+0.49%)
Mar 24, 2022	61.54	63.12	60.35	63.05	324,969	+2.70(+4.47%)
Mar 23, 2022	60.60	61.71	59.48	60.35	342,260	-1.12(-1.82%)
Mar 22, 2022	60.16	61.94	59.91	61.47	489,666	+1.31(+2.18%)
Mar 21, 2022	59.98	60.78	58.60	60.16	279,159	-0.04(-0.07%)
Mar 18, 2022	58.73	60.40	58.03	60.20	806,223	+1.16(+1.96%)
Mar 17, 2022	56.66	59.19	55.80	59.04	322,991	+1.51(+2.62%)
Mar 16, 2022	55.57	57.94	54.87	57.53	393,530	+3.00(+5.50%)
Mar 15, 2022	51.23	54.92	51.00	54.53	513,199	+3.42(+6.69%)
Mar 14, 2022	54.06	54.48	50.34	51.11	523,110	-3.34(-6.13%)
Mar 11, 2022	57.11	57.99	54.29	54.45	293,847	-1.64(-2.92%)
Mar 10, 2022	55.11	56.75	54.49	56.09	313,287	-0.71(-1.25%)
Mar 09, 2022	56.45	57.62	55.89	56.80	446,394	+2.70(+4.99%)
Mar 08, 2022	51.76	56.13	51.12	54.10	570,786	+2.54(+4.93%)
Mar 07, 2022	55.90	56.81	51.45	51.56	624,728	-4.42(-7.90%)
Mar 04, 2022	57.67	58.56	55.31	55.98	361,356	-2.60(-4.44%)
Mar 03, 2022	61.27	62.23	58.03	58.58	369,967	-2.11(-3.48%)
Mar 02, 2022	59.37	61.00	59.37	60.69	327,750	+2.21(+3.78%)
Mar 01, 2022	60.87	61.60	57.69	58.48	549,195	-2.87(-4.68%)
Feb 28, 2022	61.96	62.89	60.07	61.35	458,542	-1.45(-2.31%)
Feb 25, 2022	62.68	62.93	61.16	62.80	421,648	+0.32(+0.51%)
Feb 24, 2022	54.94	62.71	55.38	62.48	457,182	+4.36(+7.50%)
Feb 23, 2022	61.34	61.95	57.97	58.12	280,947	-2.21(-3.66%)
Feb 22, 2022	59.70	61.90	58.92	60.33	439,017	-0.50(-0.82%)
Feb 18, 2022				60.83	0	-0.76(-1.23%)
Feb 17, 2022	63.42	64.65	61.43	61.59	351,858	-3.34(-5.14%)
Feb 16, 2022	62.55	64.99	61.89	64.93	443,728	+1.44(+2.27%)
Feb 15, 2022	60.62	63.54	60.42	63.49	381,334	+4.73(+8.05%)
Feb 14, 2022	58.09	60.58	57.79	58.76	664,309	+0.94(+1.63%)
Feb 11, 2022	61.90	63.02	57.31	57.82	534,118	-4.30(-6.92%)
Feb 10, 2022	63.34	65.49	61.67	62.12	620,394	-3.01(-4.62%)
Feb 09, 2022	62.50	65.23	61.46	65.13	764,025	+3.27(+5.29%)
Feb 08, 2022	60.18	62.41	60.00	61.86	439,031	+1.48(+2.45%)
Feb 07, 2022	62.15	62.90	60.20	60.38	620,914	-1.77(-2.85%)
Feb 04, 2022	60.10	62.58	59.44	62.15	548,335	+1.89(+3.14%)
Feb 03, 2022	58.91	62.23		60.26	1,430,223	-0.74(-1.21%)
Feb 02, 2022	61.53	62.55	58.91	61.00	856,342	+0.86(+1.43%)
Feb 01, 2022	60.63	60.63	58.53	60.14	579,734	+0.12(+0.20%)
Jan 31, 2022	55.25	60.08		60.02	898,871	+5.14(+9.37%)
Jan 28, 2022	53.01	54.88	50.83	54.88	585,763	+2.18(+4.14%)
Jan 27, 2022	59.12	59.60	52.32	52.70	1,119,917	-5.83(-9.96%)
Jan 26, 2022	59.84	62.02	57.55	58.53	771,117	+1.36(+2.38%)
Jan 25, 2022	57.51	58.54	55.10	57.17	879,889	-2.59(-4.33%)
Jan 24, 2022	55.99	59.86	53.74	59.76	1,317,824	+1.75(+3.02%)
Jan 21, 2022	59.59	61.58	57.88	58.01	569,451	-1.98(-3.30%)
Jan 20, 2022	62.57	63.36	59.98	59.99	393,891	-1.34(-2.18%)
Jan 19, 2022	63.02	63.80	60.46	61.33	534,321	-0.97(-1.56%)
Jan 18, 2022	64.34	64.67	62.23	62.30	456,472	-3.64(-5.52%)
Jan 14, 2022				65.94	0	+1.39(+2.15%)
Jan 13, 2022	67.94	68.75	64.43	64.55	497,162	-2.19(-3.28%)
Jan 12, 2022	68.11	68.41	65.01	66.74	708,253	+0.82(+1.24%)
Jan 11, 2022	64.76	66.63	63.44	65.92	1,041,073	+0.74(+1.14%)
Jan 10, 2022	63.85	65.25	61.18	65.18	1,056,526	-0.12(-0.18%)
Jan 07, 2022	68.86	69.80	65.02	65.30	786,882	-3.97(-5.73%)
Jan 06, 2022	69.20	70.83	67.96	69.27	562,841	-0.14(-0.20%)
Jan 05, 2022	74.80	75.11	69.30	69.41	420,882	-5.35(-7.16%)
Jan 04, 2022	77.24	77.57	71.93	74.76	496,343	-2.22(-2.88%)
Jan 03, 2022	75.91	77.39	75.39	76.98	426,645	+1.59(+2.11%)
Dec 31, 2021	75.20	75.92	74.83	75.39	309,285	+0.62(+0.83%)
Dec 30, 2021	75.80	76.88	74.59	74.77	259,469	-1.47(-1.93%)
Dec 29, 2021	74.92	76.63	74.92	76.24	304,044	+1.56(+2.09%)
Dec 28, 2021	77.70	77.78	73.55	74.68	463,161	-2.39(-3.10%)
Dec 27, 2021	74.60	77.16	74.45	77.07	370,980	+2.98(+4.02%)
Dec 23, 2021	73.43	74.41	73.42	74.09	208,837	+0.67(+0.91%)
Dec 22, 2021	71.46	73.42	70.73	73.42	317,240	+1.45(+2.01%)
Dec 21, 2021	71.11	72.22	70.15	71.97	411,760	+2.28(+3.27%)
Dec 20, 2021	67.53	70.53	67.53	69.69	382,511	+0.00(+0.00%)
Dec 17, 2021	67.34	71.13	66.76	69.69	1,480,283	+1.13(+1.65%)
Dec 16, 2021	74.71	74.86	67.67	68.56	694,625	-5.62(-7.58%)
Dec 15, 2021	72.11	74.28	70.14	74.18	784,819	+1.93(+2.67%)
Dec 14, 2021	72.25	73.07	70.66	72.25	651,651	-0.09(-0.12%)

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.

Maxlinear Inc (NQ: MXL )

Historical Prices

Free News Feed