-
5 DAY PERFORMANCE
+7.32% -
1 MONTH PERFORMANCE
+3.05% -
3 MONTH PERFORMANCE
+21.87% -
6 MONTH PERFORMANCE
-15.63% -
YEAR-TO-DATE PERFORMANCE
-34.58% -
1 YEAR PERFORMANCE
-13.85%
MaxLinear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.73 | $15.54 (-1.21%) | $15.96 | $15.25 | 972,349 | $1.31 B |
| 11/21/2024 | $14.80 | $15.74 (6.35%) | $16.20 | $14.73 | 1.03 M | $1.32 B |
| 11/20/2024 | $14.46 | $14.69 (1.59%) | $14.70 | $14.19 | 463,211 | $1.24 B |
| 11/19/2024 | $13.92 | $14.49 (4.09%) | $14.56 | $13.85 | 706,347 | $1.22 B |
| 11/18/2024 | $14.23 | $14.07 (-1.12%) | $14.53 | $13.85 | 673,034 | $1.18 B |
| 11/15/2024 | $14.81 | $14.30 (-3.44%) | $14.87 | $14.19 | 793,850 | $1.20 B |
| 11/14/2024 | $14.93 | $14.86 (-0.47%) | $15.34 | $14.66 | 671,612 | $1.25 B |
| 11/13/2024 | $15.55 | $14.88 (-4.31%) | $15.86 | $14.80 | 816,032 | $1.25 B |
| 11/12/2024 | $15.86 | $15.62 (-1.51%) | $16.14 | $15.48 | 825,623 | $1.31 B |
| 11/11/2024 | $16.16 | $16.01 (-0.93%) | $16.21 | $15.61 | 1.28 M | $1.35 B |
| 11/08/2024 | $14.64 | $16.04 (9.56%) | $16.27 | $14.64 | 2.68 M | $1.35 B |
| 11/07/2024 | $14.96 | $14.79 (-1.14%) | $15.50 | $14.78 | 1.38 M | $1.24 B |
| 11/06/2024 | $13.83 | $14.75 (6.65%) | $14.90 | $13.48 | 1.54 M | $1.24 B |
| 11/05/2024 | $13.17 | $13.35 (1.37%) | $13.39 | $12.97 | 1.55 M | $1.12 B |
| 11/04/2024 | $13.39 | $13.15 (-1.79%) | $14.08 | $13.11 | 1.84 M | $1.11 B |
| 11/01/2024 | $13.00 | $13.47 (3.62%) | $13.57 | $12.92 | 1.74 M | $1.13 B |
| 10/31/2024 | $14.44 | $12.97 (-10.18%) | $14.46 | $12.86 | 3.40 M | $1.09 B |
| 10/30/2024 | $14.73 | $14.64 (-0.61%) | $15.11 | $14.57 | 2.20 M | $1.23 B |
| 10/29/2024 | $15.66 | $15.06 (-3.83%) | $15.66 | $14.97 | 2.00 M | $1.27 B |
| 10/28/2024 | $14.73 | $15.64 (6.18%) | $15.78 | $14.44 | 2.92 M | $1.31 B |
| 10/25/2024 | $15.26 | $14.85 (-2.69%) | $15.47 | $14.51 | 1.70 M | $1.25 B |
| 10/24/2024 | $17.00 | $15.09 (-11.24%) | $17.10 | $14.93 | 4.86 M | $1.27 B |
| 10/23/2024 | $14.48 | $14.87 (2.69%) | $15.04 | $14.20 | 2.00 M | $1.25 B |
| 10/22/2024 | $14.00 | $14.50 (3.57%) | $14.56 | $13.88 | 1.40 M | $1.22 B |
| 10/21/2024 | $14.06 | $14.24 (1.28%) | $14.32 | $13.90 | 1.46 M | $1.20 B |
| 10/18/2024 | $14.36 | $14.15 (-1.46%) | $14.60 | $13.86 | 1.26 M | $1.18 B |
| 10/17/2024 | $14.30 | $14.20 (-0.7%) | $14.50 | $14.03 | 1.32 M | $1.19 B |
| 10/16/2024 | $14.22 | $13.92 (-2.11%) | $14.49 | $13.89 | 1.13 M | $1.16 B |
| 10/15/2024 | $14.58 | $13.90 (-4.66%) | $14.90 | $13.86 | 1.06 M | $1.16 B |
| 10/14/2024 | $14.29 | $14.58 (2.03%) | $14.99 | $14.07 | 969,500 | $1.22 B |
| 10/11/2024 | $13.26 | $14.24 (7.39%) | $14.34 | $13.26 | 918,233 | $1.19 B |
| 10/10/2024 | $13.23 | $13.42 (1.44%) | $13.47 | $13.00 | 839,900 | $1.12 B |
| 10/09/2024 | $13.72 | $13.57 (-1.09%) | $13.87 | $13.53 | 599,212 | $1.13 B |
| 10/08/2024 | $13.26 | $13.66 (3.02%) | $13.68 | $12.89 | 1.15 M | $1.14 B |
| 10/07/2024 | $13.25 | $13.36 (0.83%) | $13.65 | $13.23 | 461,321 | $1.12 B |
| 10/04/2024 | $13.88 | $13.42 (-3.31%) | $13.98 | $13.34 | 652,000 | $1.12 B |
| 10/03/2024 | $13.27 | $13.42 (1.13%) | $13.64 | $13.04 | 744,052 | $1.12 B |
| 10/02/2024 | $12.70 | $13.44 (5.83%) | $13.52 | $12.36 | 2.31 M | $1.12 B |
| 10/01/2024 | $13.94 | $12.73 (-8.68%) | $14.20 | $12.56 | 1.91 M | $1.06 B |
| 09/30/2024 | $15.01 | $14.48 (-3.53%) | $15.19 | $14.31 | 1.04 M | $1.21 B |
| 09/27/2024 | $15.39 | $15.20 (-1.23%) | $15.64 | $15.07 | 764,158 | $1.27 B |
| 09/26/2024 | $15.47 | $15.30 (-1.1%) | $15.66 | $15.02 | 1.17 M | $1.28 B |
| 09/25/2024 | $14.78 | $14.86 (0.54%) | $15.22 | $14.58 | 895,400 | $1.24 B |
| 09/24/2024 | $14.44 | $14.91 (3.25%) | $15.00 | $14.40 | 805,500 | $1.24 B |
| 09/23/2024 | $14.02 | $14.31 (2.07%) | $14.31 | $13.64 | 799,721 | $1.19 B |
| 09/20/2024 | $14.28 | $13.93 (-2.45%) | $14.28 | $13.77 | 1.96 M | $1.16 B |
| 09/19/2024 | $14.77 | $14.42 (-2.37%) | $14.81 | $14.28 | 656,801 | $1.20 B |
| 09/18/2024 | $14.18 | $14.09 (-0.63%) | $14.84 | $14.06 | 604,500 | $1.18 B |
| 09/17/2024 | $14.78 | $14.22 (-3.79%) | $14.87 | $14.08 | 592,341 | $1.19 B |
| 09/16/2024 | $14.24 | $14.55 (2.18%) | $14.80 | $14.02 | 995,600 | $1.21 B |
| 09/13/2024 | $14.23 | $14.34 (0.77%) | $14.79 | $14.23 | 883,541 | $1.20 B |
| 09/12/2024 | $14.11 | $14.00 (-0.78%) | $14.70 | $13.96 | 736,700 | $1.17 B |
| 09/11/2024 | $13.56 | $14.16 (4.42%) | $14.16 | $13.14 | 939,522 | $1.18 B |
| 09/10/2024 | $13.39 | $13.45 (0.45%) | $13.59 | $13.06 | 777,000 | $1.12 B |
| 09/09/2024 | $13.22 | $13.33 (0.83%) | $13.55 | $12.96 | 968,216 | $1.11 B |
| 09/06/2024 | $14.02 | $13.13 (-6.35%) | $14.07 | $13.08 | 1.07 M | $1.10 B |
| 09/05/2024 | $14.18 | $14.08 (-0.71%) | $14.41 | $13.77 | 967,974 | $1.18 B |
| 09/04/2024 | $13.72 | $14.39 (4.88%) | $14.86 | $13.21 | 1.74 M | $1.20 B |
| 09/03/2024 | $14.71 | $13.69 (-6.93%) | $15.26 | $13.38 | 2.36 M | $1.14 B |
| 08/30/2024 | $13.99 | $15.18 (8.51%) | $15.25 | $13.92 | 2.46 M | $1.27 B |
| 08/29/2024 | $12.13 | $13.79 (13.69%) | $13.82 | $12.05 | 3.17 M | $1.15 B |
| 08/28/2024 | $11.82 | $11.93 (0.93%) | $12.00 | $11.48 | 876,008 | $995.88 M |
| 08/27/2024 | $12.06 | $11.83 (-1.91%) | $12.06 | $11.67 | 639,100 | $987.53 M |
| 08/26/2024 | $12.80 | $12.13 (-5.23%) | $12.80 | $12.10 | 766,600 | $1.01 B |