NYSE:MXL

Maxlinear Stock Price (Quote)

etoro logo Buy MXL
*Your capital is at risk
$89.08
-7.36 (-7.63%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $67.79 $106.28 Tuesday, 23rd Jun 2026 MXL stock ended at $89.08. This is 7.63% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 10.35% from a day low at $84.05 to a day high of $92.75.
90 days $15.86 $106.28
52 weeks $12.77 $106.28

Historical MaxLinear Inc prices

Date Open High Low Close Volume
Jun 23, 2026 $86.38 $92.75 $84.05 $89.08 2 634 893
Jun 22, 2026 $92.50 $98.99 $89.60 $96.44 3 507 817
Jun 18, 2026 $86.65 $89.15 $84.05 $88.76 3 934 686
Jun 17, 2026 $86.85 $87.62 $82.05 $82.87 2 153 379
Jun 16, 2026 $87.65 $94.80 $84.19 $84.39 2 402 447
Jun 15, 2026 $89.40 $89.40 $87.84 $88.76 2 514 043
Jun 12, 2026 $80.61 $86.13 $79.29 $84.46 2 800 369
Jun 11, 2026 $73.85 $81.29 $73.25 $81.09 3 008 518
Jun 10, 2026 $70.49 $76.02 $70.19 $71.95 2 933 429
Jun 09, 2026 $81.54 $82.76 $67.79 $72.61 5 830 540
Jun 08, 2026 $85.50 $85.98 $77.89 $79.27 3 712 666
Jun 05, 2026 $91.45 $91.49 $79.26 $80.92 4 498 597
Jun 04, 2026 $88.13 $97.70 $85.38 $94.21 3 566 717
Jun 03, 2026 $90.50 $102.00 $90.00 $91.39 5 511 900
Jun 02, 2026 $91.71 $95.57 $84.16 $88.76 8 019 923
Jun 01, 2026 $92.29 $93.51 $85.21 $86.23 5 078 000
May 29, 2026 $99.24 $99.86 $85.64 $92.93 7 870 561
May 28, 2026 $103.47 $103.47 $93.62 $97.76 3 830 714
May 27, 2026 $96.12 $101.24 $92.07 $101.10 4 412 802
May 26, 2026 $106.28 $106.28 $90.20 $96.12 7 550 667
May 22, 2026 $97.86 $99.37 $97.86 $99.16 4 211 161
May 21, 2026 $95.85 $102.46 $94.00 $99.67 2 988 557
May 20, 2026 $97.40 $99.41 $92.26 $96.77 3 618 911
May 19, 2026 $83.53 $96.88 $82.53 $94.86 4 850 200
May 18, 2026 $93.30 $94.89 $84.52 $87.46 4 008 970

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MXL stock historical prices to predict future price movements?
Trend Analysis: Examine the MXL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MXL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MAXLINEAR INC
MaxLinear
MaxLinear, Inc. provides radiofrequency (RF), high-performance analog, and mixed-signal communications systems-on-chip solutions (SoCs) for the connected home, wired and wireless infrastructure, and industrial and multi-market applications worldwide. Its products integrate various portions of a high-speed communication system, including RF, high-performance analog, mixed-signal, digital signal processing, security engines, data compression, netwo...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE