14-day Premium Trial Subscription Try For FreeTry Free
$20.37
+0.240 (+1.19%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Tuesday, 7th May 2024 MXL stock ended at $20.37. This is 1.19% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.75% from a day low at $20.03 to a day high of $20.58.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical MaxLinear Inc prices

Date Open High Low Close Volume
May 07, 2024 $20.18 $20.58 $20.03 $20.37 509 644
May 06, 2024 $20.06 $20.21 $19.79 $20.13 387 387
May 03, 2024 $19.58 $20.29 $19.58 $19.99 576 632
May 02, 2024 $19.27 $19.44 $18.71 $19.27 862 995
May 01, 2024 $20.56 $20.63 $18.97 $19.00 1 008 672
Apr 30, 2024 $20.92 $21.48 $20.59 $20.79 654 333
Apr 29, 2024 $20.64 $21.32 $20.55 $21.17 561 584
Apr 26, 2024 $20.67 $20.98 $20.29 $20.59 805 041
Apr 25, 2024 $19.94 $21.75 $19.93 $20.68 2 119 289
Apr 24, 2024 $21.01 $21.59 $20.19 $20.93 2 029 671
Apr 23, 2024 $19.85 $20.94 $19.85 $20.78 800 216
Apr 22, 2024 $19.75 $20.05 $19.49 $19.82 651 483
Apr 19, 2024 $20.03 $20.39 $19.57 $19.65 712 020
Apr 18, 2024 $20.39 $20.90 $20.11 $20.27 569 995
Apr 17, 2024 $21.65 $21.70 $20.50 $20.56 679 548
Apr 16, 2024 $21.39 $21.47 $20.51 $21.42 876 217
Apr 15, 2024 $22.67 $22.89 $21.46 $21.63 652 098
Apr 12, 2024 $22.03 $22.29 $21.89 $22.05 492 277
Apr 11, 2024 $22.43 $22.54 $21.92 $22.42 566 976
Apr 10, 2024 $22.52 $22.86 $21.97 $22.14 715 497
Apr 09, 2024 $23.65 $24.33 $23.33 $23.37 1 035 075
Apr 08, 2024 $23.25 $24.42 $22.86 $23.22 1 182 004
Apr 05, 2024 $22.46 $24.16 $22.22 $22.61 1 699 561
Apr 04, 2024 $22.91 $24.99 $22.63 $22.70 2 425 685
Apr 03, 2024 $19.95 $21.92 $19.46 $21.65 1 948 151
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... MXL Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT