MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MXL — MaxLinear, Inc. Common Stock
NasdaqMaxLinear, Inc. Common Stock
$109.30
+3.81(+3.61%)
- O
- 108.40
- H
- 110.32
- L
- 106.60
- V
- 2.35M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$109.30
Period Return+1032.64%
Period High$128.30
Period Low$9.07
Avg Daily Volume2.27M
Total Trading Days365
MXL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $108.40 | $110.32 | $106.60 | $109.30 | +$3.81 | +3.61% | 2,348,873 | $108.88 | $106.60 $110.32 |
| Oct 5, 2026 | $105.43 | $108.33 | $102.88 | $105.49 | $-0.44 | -0.42% | 2,820,286 | $105.85 | $102.88 $108.33 |
| Oct 2, 2026 | $94.46 | $106.54 | $93.70 | $105.93 | +$13.81 | +14.99% | 4,790,160 | $103.33 | $93.70 $106.54 |
| Oct 1, 2026 | $91.50 | $95.47 | $90.41 | $92.12 | +$1.81 | +2.00% | 2,310,244 | $92.76 | $90.41 $95.47 |
| Sep 30, 2026 | $92.80 | $94.87 | $88.25 | $90.31 | $-2.41 | -2.60% | 2,043,472 | $90.29 | $88.25 $94.87 |
| Sep 29, 2026 | $93.00 | $94.96 | $90.00 | $92.72 | +$2.72 | +3.02% | 2,957,561 | $92.86 | $90.00 $94.96 |
| Sep 28, 2026 | $92.28 | $93.48 | $86.02 | $90.00 | $-3.84 | -4.09% | 3,305,020 | $89.38 | $86.02 $93.48 |
| Sep 25, 2026 | $87.58 | $96.22 | $85.61 | $93.84 | +$8.53 | +10.00% | 4,403,740 | $92.71 | $85.61 $96.22 |
| Sep 24, 2026 | $82.14 | $87.35 | $79.69 | $85.31 | +$0.99 | +1.17% | 4,249,292 | $84.96 | $79.69 $87.35 |
| Sep 23, 2026 | $86.57 | $87.40 | $81.56 | $84.32 | $-3.11 | -3.56% | 2,092,217 | $83.96 | $81.56 $87.40 |
| Sep 22, 2026 | $82.42 | $87.54 | $82.00 | $87.43 | +$1.45 | +1.69% | 3,572,861 | $86.39 | $82.00 $87.54 |
| Sep 21, 2026 | $83.53 | $88.98 | $83.10 | $85.98 | +$4.86 | +5.99% | 4,085,666 | $86.80 | $83.10 $88.98 |
| Sep 18, 2026 | $76.09 | $81.93 | $75.84 | $81.12 | +$6.13 | +8.17% | 4,913,203 | $80.26 | $75.84 $81.93 |
| Sep 17, 2026 | $73.00 | $77.06 | $72.39 | $74.99 | +$5.48 | +7.88% | 2,628,710 | $75.42 | $72.39 $77.06 |
| Sep 16, 2026 | $68.40 | $71.71 | $67.52 | $69.51 | +$2.39 | +3.56% | 2,822,149 | $69.73 | $67.52 $71.71 |
| Sep 15, 2026 | $66.18 | $68.59 | $64.96 | $67.12 | +$2.33 | +3.60% | 1,910,927 | $66.70 | $64.96 $68.59 |
| Sep 14, 2026 | $67.52 | $70.93 | $64.71 | $64.79 | $-9.78 | -13.12% | 3,008,584 | $66.85 | $64.71 $70.93 |
| Sep 11, 2026 | $70.96 | $76.24 | $69.42 | $74.57 | +$5.23 | +7.54% | 2,762,464 | $74.30 | $69.42 $76.24 |
| Sep 10, 2026 | $68.31 | $70.80 | $66.24 | $69.34 | $-2.17 | -3.03% | 2,298,403 | $68.69 | $66.24 $70.80 |
| Sep 9, 2026 | $68.27 | $71.77 | $67.50 | $71.51 | +$5.01 | +7.53% | 3,166,491 | $70.45 | $67.50 $71.77 |
| Sep 8, 2026 | $64.59 | $67.58 | $62.88 | $66.50 | +$3.76 | +5.99% | 2,294,327 | $66.27 | $62.88 $67.58 |
| Sep 4, 2026 | $60.22 | $62.87 | $59.02 | $62.74 | +$3.29 | +5.53% | 1,726,789 | $62.05 | $59.02 $62.87 |
| Sep 3, 2026 | $58.81 | $59.60 | $55.93 | $59.45 | $-0.65 | -1.08% | 2,391,497 | $58.46 | $55.93 $59.60 |
| Sep 2, 2026 | $57.29 | $60.32 | $56.53 | $60.10 | +$2.51 | +4.36% | 1,740,841 | $58.98 | $56.53 $60.32 |
| Sep 1, 2026 | $58.47 | $58.72 | $56.47 | $57.59 | $-2.32 | -3.87% | 2,887,022 | $57.49 | $56.47 $58.72 |
| Aug 31, 2026 | $61.84 | $62.16 | $59.17 | $59.91 | $-1.82 | -2.95% | 2,397,406 | $60.06 | $59.17 $62.16 |
| Aug 28, 2026 | $62.45 | $63.71 | $60.90 | $61.73 | $-1.69 | -2.66% | 1,357,124 | $62.14 | $60.90 $63.71 |
| Aug 27, 2026 | $66.04 | $66.50 | $63.11 | $63.42 | +$0.42 | +0.67% | 1,916,446 | $64.15 | $63.11 $66.50 |
| Aug 26, 2026 | $65.53 | $66.82 | $62.64 | $63.00 | $-3.36 | -5.06% | 2,059,817 | $63.72 | $62.64 $66.82 |
| Aug 25, 2026 | $66.62 | $67.24 | $64.29 | $66.36 | +$3.58 | +5.70% | 1,499,644 | $65.98 | $64.29 $67.24 |