Maxlinear Inc (NQ: MXL )

18.53 -0.23 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.70 18.85 18.45 18.53 480,065 -0.23(-1.23%)
Feb 22, 2024 19.62 19.84 18.70 18.76 981,970 -0.45(-2.34%)
Feb 21, 2024 18.84 19.21 18.62 19.21 555,752 +0.06(+0.31%)
Feb 20, 2024 19.06 19.27 18.88 19.15 508,936 -0.42(-2.15%)
Feb 16, 2024 19.67 20.05 19.23 19.57 619,128 -0.30(-1.51%)
Feb 15, 2024 19.31 20.03 19.25 19.87 565,322 +0.75(+3.92%)
Feb 14, 2024 18.97 19.32 18.80 19.12 500,360 +0.52(+2.80%)
Feb 13, 2024 19.31 19.75 18.40 18.60 802,630 -1.63(-8.06%)
Feb 12, 2024 19.19 20.36 19.14 20.23 1,024,399 +1.19(+6.25%)
Feb 09, 2024 18.43 19.29 18.32 19.04 662,194 +0.77(+4.21%)
Feb 08, 2024 17.74 18.48 17.59 18.27 525,605 +0.63(+3.57%)
Feb 07, 2024 17.41 17.86 16.91 17.64 884,143 +0.37(+2.14%)
Feb 06, 2024 17.84 17.97 17.09 17.27 897,586 -0.54(-3.03%)
Feb 05, 2024 17.74 18.06 16.96 17.81 1,017,237 +0.04(+0.23%)
Feb 02, 2024 18.29 18.78 17.57 17.77 1,093,615 -0.75(-4.05%)
Feb 01, 2024 18.95 19.50 17.74 18.52 2,787,005 -2.30(-11.05%)
Jan 31, 2024 21.25 21.71 20.78 20.82 909,368 -0.69(-3.21%)
Jan 30, 2024 22.22 22.33 21.47 21.51 887,216 -0.77(-3.46%)
Jan 29, 2024 22.06 22.30 21.72 22.28 554,919 +0.14(+0.63%)
Jan 26, 2024 22.93 23.03 22.09 22.14 422,141 -0.98(-4.24%)
Jan 25, 2024 23.94 24.05 23.02 23.12 671,415 -0.30(-1.28%)
Jan 24, 2024 23.63 23.77 23.25 23.42 440,379 +0.02(+0.09%)
Jan 23, 2024 23.35 23.56 22.94 23.40 568,248 +0.33(+1.43%)
Jan 22, 2024 22.53 23.21 22.48 23.07 632,704 +0.92(+4.15%)
Jan 19, 2024 21.76 22.25 21.36 22.15 640,656 +0.67(+3.12%)
Jan 18, 2024 21.26 21.54 21.11 21.48 695,398 +0.79(+3.82%)
Jan 17, 2024 20.76 20.76 20.27 20.69 632,848 -0.44(-2.08%)
Jan 16, 2024 21.25 21.89 20.82 21.13 490,106 -0.12(-0.56%)
Jan 12, 2024 21.77 21.95 21.14 21.25 363,988 -0.20(-0.93%)
Jan 11, 2024 21.78 22.04 21.24 21.45 501,853 -0.44(-2.01%)
Jan 10, 2024 21.91 21.99 21.39 21.89 386,387 -0.11(-0.50%)
Jan 09, 2024 22.00 22.27 21.93 22.00 423,811 -0.44(-1.96%)
Jan 08, 2024 21.84 22.59 21.81 22.44 494,566 +0.75(+3.46%)
Jan 05, 2024 21.45 21.83 21.34 21.69 506,328 +0.23(+1.07%)
Jan 04, 2024 21.47 21.83 21.26 21.46 541,631 -0.35(-1.60%)
Jan 03, 2024 22.12 22.22 21.45 21.81 1,017,640 -1.18(-5.13%)
Jan 02, 2024 23.38 23.60 22.80 22.99 482,387 -0.78(-3.28%)
Dec 29, 2023 24.40 24.49 23.64 23.77 490,709 -0.69(-2.82%)
Dec 28, 2023 24.86 24.92 24.31 24.46 454,909 -0.46(-1.85%)
Dec 27, 2023 24.77 25.14 24.42 24.92 652,477 +0.20(+0.81%)
Dec 26, 2023 23.99 24.81 23.89 24.72 555,369 +0.82(+3.43%)
Dec 22, 2023 23.26 23.95 23.00 23.90 678,639 +0.77(+3.33%)
Dec 21, 2023 22.64 23.21 22.64 23.13 459,968 +0.99(+4.47%)
Dec 20, 2023 22.31 23.04 22.12 22.14 734,508 -0.25(-1.12%)
Dec 19, 2023 21.96 22.53 21.95 22.39 540,802 +0.47(+2.14%)
Dec 18, 2023 21.87 21.95 21.00 21.92 757,462 +0.12(+0.55%)
Dec 15, 2023 22.26 22.56 21.61 21.80 5,544,893 -0.22(-1.00%)
Dec 14, 2023 20.75 22.09 20.74 22.02 1,589,284 +1.51(+7.36%)
Dec 13, 2023 19.57 20.60 19.55 20.51 767,861 +0.83(+4.22%)
Dec 12, 2023 19.85 19.89 19.56 19.68 427,974 -0.16(-0.81%)
Dec 11, 2023 19.45 19.99 19.36 19.84 521,310 +0.45(+2.32%)
Dec 08, 2023 19.27 19.60 19.12 19.39 533,796 +0.04(+0.21%)
Dec 07, 2023 19.15 19.39 18.95 19.35 573,811 +0.34(+1.79%)
Dec 06, 2023 19.20 19.50 18.91 19.01 604,384 +0.14(+0.74%)
Dec 05, 2023 19.05 19.18 18.68 18.87 494,649 -0.38(-1.97%)
Dec 04, 2023 18.95 19.28 18.74 19.25 600,176 +0.26(+1.37%)
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.