5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
+23.08%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+11.34%
MaxLinear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $14.13 | $14.36 (1.63%) | $14.42 | $14.13 | 143.01 K | |
| 08/20/2025 | $14.33 | $14.27 (-0.42%) | $14.48 | $13.91 | 1.75 M | $1.24 B |
| 08/19/2025 | $15.39 | $14.36 (-6.69%) | $15.39 | $14.31 | 1.48 M | $1.24 B |
| 08/18/2025 | $15.31 | $15.42 (0.72%) | $15.47 | $15.21 | 764.28 K | $1.34 B |
| 08/15/2025 | $15.49 | $15.29 (-1.29%) | $15.49 | $14.98 | 1.25 M | $1.32 B |
| 08/14/2025 | $15.62 | $15.54 (-0.51%) | $15.73 | $15.26 | 706.40 K | $1.35 B |
| 08/13/2025 | $16.09 | $15.98 (-0.68%) | $16.23 | $15.63 | 1.14 M | $1.38 B |
| 08/12/2025 | $15.23 | $15.97 (4.86%) | $16.10 | $15.18 | 1.29 M | $1.38 B |
| 08/11/2025 | $15.13 | $15.07 (-0.4%) | $15.36 | $15.00 | 1.16 M | $1.31 B |
| 08/08/2025 | $15.35 | $15.13 (-1.43%) | $15.54 | $15.02 | 1.81 M | $1.31 B |
| 08/07/2025 | $15.40 | $15.31 (-0.58%) | $15.41 | $14.98 | 928.59 K | $1.33 B |
| 08/06/2025 | $15.06 | $15.20 (0.93%) | $15.27 | $14.85 | 1.34 M | $1.32 B |
| 08/05/2025 | $15.41 | $15.12 (-1.88%) | $15.41 | $14.72 | 1.49 M | $1.31 B |
| 08/04/2025 | $15.35 | $15.25 (-0.65%) | $15.53 | $14.96 | 2.35 M | $1.32 B |
| 08/01/2025 | $15.30 | $15.21 (-0.59%) | $15.66 | $14.96 | 1.93 M | $1.32 B |
| 07/31/2025 | $16.85 | $15.82 (-6.11%) | $16.98 | $15.64 | 1.62 M | $1.37 B |
| 07/30/2025 | $17.67 | $16.99 (-3.85%) | $17.67 | $16.64 | 1.46 M | $1.47 B |
| 07/29/2025 | $16.98 | $17.31 (1.94%) | $17.57 | $16.52 | 2.20 M | $1.50 B |
| 07/28/2025 | $16.56 | $16.74 (1.09%) | $16.79 | $15.98 | 2.21 M | $1.45 B |
| 07/25/2025 | $17.30 | $16.36 (-5.43%) | $17.31 | $15.94 | 2.78 M | $1.42 B |
| 07/24/2025 | $19.80 | $17.25 (-12.88%) | $20.00 | $16.71 | 11.12 M | $1.49 B |
| 07/23/2025 | $15.31 | $15.32 (0.07%) | $15.68 | $15.14 | 2.07 M | $1.33 B |
| 07/22/2025 | $15.82 | $15.44 (-2.4%) | $15.82 | $14.88 | 1.55 M | $1.34 B |
| 07/21/2025 | $16.46 | $15.92 (-3.28%) | $16.64 | $15.80 | 1.03 M | $1.38 B |
| 07/18/2025 | $16.05 | $16.20 (0.93%) | $16.50 | $15.93 | 1.35 M | $1.38 B |
| 07/17/2025 | $14.71 | $15.59 (5.98%) | $16.02 | $14.71 | 1.63 M | $1.33 B |
| 07/16/2025 | $14.39 | $14.58 (1.32%) | $14.70 | $14.03 | 955.03 K | $1.24 B |
| 07/15/2025 | $15.22 | $14.40 (-5.39%) | $15.35 | $14.40 | 1.25 M | $1.23 B |
| 07/14/2025 | $14.90 | $14.96 (0.4%) | $15.07 | $14.23 | 641.64 K | $1.28 B |
| 07/11/2025 | $14.86 | $14.94 (0.54%) | $15.14 | $14.76 | 462.56 K | $1.27 B |
| 07/10/2025 | $15.03 | $15.13 (0.67%) | $15.40 | $14.76 | 753.90 K | $1.29 B |
| 07/09/2025 | $14.84 | $14.91 (0.47%) | $15.26 | $14.78 | 1.05 M | $1.27 B |
| 07/08/2025 | $14.47 | $14.91 (3.04%) | $14.92 | $14.26 | 812.60 K | $1.27 B |
| 07/07/2025 | $14.50 | $14.32 (-1.24%) | $14.61 | $14.24 | 753.00 K | $1.22 B |
| 07/03/2025 | $14.73 | $14.79 (0.41%) | $14.96 | $14.58 | 507.53 K | $1.26 B |
| 07/02/2025 | $14.19 | $14.57 (2.68%) | $14.71 | $14.12 | 720.12 K | $1.24 B |
| 07/01/2025 | $14.05 | $14.20 (1.07%) | $14.36 | $13.86 | 812.70 K | $1.21 B |
| 06/30/2025 | $14.23 | $14.21 (-0.14%) | $14.44 | $14.10 | 800.40 K | $1.21 B |
| 06/27/2025 | $14.37 | $14.14 (-1.6%) | $14.37 | $14.00 | 2.72 M | $1.21 B |
| 06/26/2025 | $13.73 | $14.32 (4.3%) | $14.39 | $13.57 | 1.01 M | $1.22 B |
| 06/25/2025 | $13.75 | $13.71 (-0.29%) | $13.75 | $13.32 | 649.56 K | $1.17 B |
| 06/24/2025 | $13.31 | $13.60 (2.18%) | $13.75 | $13.25 | 643.13 K | $1.16 B |
| 06/23/2025 | $13.07 | $13.09 (0.15%) | $13.28 | $12.73 | 694.70 K | $1.12 B |
| 06/20/2025 | $13.27 | $13.17 (-0.75%) | $13.39 | $12.87 | 1.25 M | $1.12 B |
| 06/18/2025 | $12.87 | $13.11 (1.86%) | $13.22 | $12.80 | 1.33 M | $1.12 B |
| 06/17/2025 | $11.99 | $12.76 (6.42%) | $12.80 | $11.86 | 1.11 M | $1.09 B |
| 06/16/2025 | $11.90 | $12.11 (1.76%) | $12.28 | $11.74 | 622.10 K | $1.03 B |
| 06/13/2025 | $11.99 | $11.67 (-2.67%) | $12.23 | $11.63 | 698.50 K | $995.11 M |
| 06/12/2025 | $12.27 | $12.34 (0.57%) | $12.53 | $12.27 | 570.10 K | $1.05 B |
| 06/11/2025 | $12.75 | $12.43 (-2.51%) | $12.80 | $12.30 | 878.60 K | $1.06 B |
| 06/10/2025 | $12.73 | $12.57 (-1.26%) | $12.84 | $12.51 | 833.40 K | $1.07 B |
| 06/09/2025 | $12.50 | $12.58 (0.64%) | $12.89 | $12.41 | 1.17 M | $1.07 B |
| 06/06/2025 | $12.26 | $12.28 (0.16%) | $12.54 | $12.13 | 849.95 K | $1.05 B |
| 06/05/2025 | $12.35 | $12.11 (-1.94%) | $12.53 | $12.04 | 982.31 K | $1.03 B |
| 06/04/2025 | $12.20 | $12.21 (0.08%) | $12.45 | $12.05 | 846.10 K | $1.04 B |
| 06/03/2025 | $11.86 | $12.05 (1.6%) | $12.30 | $11.67 | 2.51 M | $1.03 B |
| 06/02/2025 | $11.41 | $11.73 (2.8%) | $11.96 | $11.26 | 1.27 M | $1.00 B |
| 05/30/2025 | $11.52 | $11.39 (-1.13%) | $11.52 | $10.96 | 1.30 M | $971.24 M |
| 05/29/2025 | $11.80 | $11.68 (-1.02%) | $11.83 | $11.56 | 1.02 M | $995.97 M |
| 05/28/2025 | $11.73 | $11.43 (-2.56%) | $11.86 | $11.33 | 1.15 M | $974.65 M |
| 05/27/2025 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.57 | 856.20 K | $1.02 B |
| 05/23/2025 | $11.19 | $11.57 (3.4%) | $11.59 | $11.17 | 771.43 K | $986.59 M |
| 05/22/2025 | $11.50 | $11.67 (1.48%) | $11.99 | $11.43 | 728.22 K | $995.11 M |
| 05/21/2025 | $11.92 | $11.57 (-2.94%) | $12.13 | $11.53 | 754.20 K | $986.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
