Singapore markets open in 4 hours 17 minutes

Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.28+1.67 (+2.47%)
At close: 4:00PM EDT

69.28 0.00 (0.00%)
After hours: 4:21PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Oct 202068.4269.5068.3569.2869.282,894,957
30 Sep 202068.0268.8467.3867.6167.613,008,100
29 Sep 202067.0268.6766.9567.8467.841,888,800
28 Sep 202066.5268.1066.2868.0268.022,460,100
25 Sep 202064.5765.6963.7465.5365.532,282,000
24 Sep 202064.0765.8064.0064.9664.962,650,500
23 Sep 202065.9166.5264.3964.6064.602,404,100
22 Sep 202065.3265.9464.7165.8365.833,140,000
21 Sep 202065.3065.5864.3165.1565.152,839,500
18 Sep 202067.0067.4265.7866.1466.148,192,000
17 Sep 202065.5667.1665.2166.9466.942,645,000
16 Sep 202067.5568.3766.7867.0667.062,631,000
15 Sep 202066.8167.7466.6767.0967.092,917,200
14 Sep 202066.6367.0265.9166.3566.352,825,800
11 Sep 202066.9267.1665.2666.0066.003,685,100
10 Sep 202067.0567.7865.9166.3566.354,068,000
09 Sep 202065.9967.3165.9966.9666.963,523,700
08 Sep 202066.9667.5365.3065.3665.365,265,600
04 Sep 202068.0769.0566.6068.6868.684,170,200
03 Sep 202070.4970.4968.0968.5568.555,608,400
02 Sep 202069.7471.3769.4770.7170.716,200,900
01 Sep 202068.7369.3768.2369.3569.352,261,200
31 Aug 202069.4569.9068.2068.4468.447,850,800
28 Aug 202069.8670.3969.6270.2270.222,096,700
27 Aug 202070.9470.9469.3470.0470.041,905,500
26 Aug 202070.0070.8869.5870.3170.313,363,200
26 Aug 20200.48 Dividend
25 Aug 202068.9670.8868.9570.8270.341,982,700
24 Aug 202069.0469.3368.4469.1068.631,357,300
21 Aug 202068.7668.8868.0868.5168.052,526,400
20 Aug 202068.8269.3568.3969.0068.532,360,100
19 Aug 202068.8169.7968.6168.9568.483,472,900
18 Aug 202068.9769.5068.7168.9068.434,442,200
17 Aug 202068.8469.3368.7068.9768.503,793,400
14 Aug 202069.6269.8668.5668.6068.142,722,900
13 Aug 202069.8470.1369.0669.4068.933,941,300
12 Aug 202069.0670.6668.9670.1069.623,735,600
11 Aug 202068.8370.6968.6168.7768.303,857,300
10 Aug 202068.6869.4168.2668.9168.443,513,100
07 Aug 202068.7269.5268.3268.6968.225,036,800
06 Aug 202068.3769.4568.3369.0968.623,027,400
05 Aug 202068.9369.0567.9768.8968.423,648,300
04 Aug 202068.8069.8668.7069.1868.715,501,100
03 Aug 202068.5369.1968.2168.8868.414,269,600
31 Jul 202069.0669.1567.0168.0967.634,205,400
30 Jul 202068.6569.2567.9069.0168.543,367,700
29 Jul 202068.6970.1768.6969.9069.433,207,400
28 Jul 202068.5869.2367.7668.9468.473,944,100
27 Jul 202067.4169.2667.3368.9168.444,803,000
24 Jul 202067.4068.2166.5967.1366.684,475,500
23 Jul 202068.8368.9566.9067.4466.984,545,800
22 Jul 202069.2369.5368.5968.9368.464,085,000
21 Jul 202071.1171.4568.7369.0068.534,116,500
20 Jul 202070.0071.5869.5671.3770.893,723,300
17 Jul 202069.7270.3969.5370.0469.572,935,600
16 Jul 202069.6069.9869.0769.5469.076,107,800
15 Jul 202070.4471.0169.7570.4769.995,035,800
14 Jul 202067.5270.1467.3869.9369.4610,277,700
13 Jul 202072.4673.5269.0569.2968.8224,023,900
10 Jul 202064.4864.7263.2964.0963.662,118,800
09 Jul 202062.3065.0162.0064.4764.034,021,300
08 Jul 202062.0462.3061.1862.0861.662,910,700
07 Jul 202061.7162.1761.3861.5161.092,293,400
06 Jul 202061.7062.2061.2461.9861.562,428,700
02 Jul 202060.2260.9860.2260.4059.991,396,900
01 Jul 202060.4460.5359.6559.6959.291,244,400
30 Jun 202059.7960.8859.4960.6160.202,295,500
29 Jun 202059.2959.7758.6159.6059.201,554,800
26 Jun 202059.8860.1858.9459.2058.802,372,700
25 Jun 202059.6860.3158.9760.1959.782,158,400
24 Jun 202061.2861.5859.7859.9159.502,411,500
23 Jun 202061.2562.1961.1361.5261.102,198,200
22 Jun 202060.0760.7559.0960.5760.161,554,100
19 Jun 202061.4161.4859.9960.4560.045,481,400
18 Jun 202060.3960.7660.0460.5660.152,000,000
17 Jun 202060.4260.9059.8660.3359.922,003,100
16 Jun 202060.0060.9758.9859.8859.472,825,000
15 Jun 202056.2258.2955.9358.2857.882,109,200
12 Jun 202058.6058.9156.1857.1556.762,170,200
11 Jun 202059.5059.7856.9257.0656.672,945,700
10 Jun 202060.7261.3359.9059.9659.552,005,000
09 Jun 202060.9361.0260.3160.6660.251,483,200
08 Jun 202061.4061.9360.7161.1960.782,004,800
05 Jun 202062.0062.7261.1661.2860.862,111,700
04 Jun 202060.3161.0059.8060.5760.161,240,700
03 Jun 202060.0061.3559.7860.5660.152,586,600
02 Jun 202057.9358.7457.5058.7058.301,793,400
01 Jun 202057.2858.1957.2757.8657.471,535,700
29 May 202056.7357.8656.2157.6857.292,468,100
28 May 202057.5057.8956.2756.5256.141,418,900
27 May 202057.6158.8656.6557.5757.181,997,600
27 May 20200.48 Dividend
26 May 202057.1758.6957.1058.2157.343,527,200
22 May 202055.7756.2255.3156.1255.281,603,000
21 May 202056.7256.9755.4455.6554.822,167,700
20 May 202056.2457.5156.1556.9856.132,268,200
19 May 202055.0756.0254.8855.0554.232,152,500
18 May 202053.2255.4453.2255.1454.312,632,100
15 May 202051.9752.9451.6552.0651.282,435,300
14 May 202052.2253.4051.6553.3752.572,043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...