Singapore markets closed

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.99+0.72 (+3.74%)
At close: 04:00PM EDT
20.00 +0.01 (+0.05%)
After hours: 06:41PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.5820.2919.5819.9919.99576,632
02 May 202419.2719.4418.7119.2719.27914,300
01 May 202420.5620.6318.9719.0019.001,023,200
30 Apr 202420.9221.4820.5920.7920.79655,100
29 Apr 202420.6421.3320.5521.1721.17642,100
26 Apr 202420.6720.9820.2820.5920.59843,600
25 Apr 202419.9421.8319.9320.6820.682,122,400
24 Apr 202421.0121.5920.1920.9320.932,073,400
23 Apr 202419.8520.9419.8520.7820.78801,800
22 Apr 202419.7720.0519.4919.8219.82651,500
19 Apr 202420.0320.3919.5719.6519.65744,400
18 Apr 202420.3920.9020.1120.2720.27586,300
17 Apr 202421.6521.7020.5020.5620.56683,300
16 Apr 202421.3921.4720.5121.4221.42876,200
15 Apr 202422.6722.8921.4621.6321.63663,100
12 Apr 202422.0322.2921.8922.0522.05516,600
11 Apr 202422.4322.5421.9222.4222.42585,800
10 Apr 202422.5222.8621.9722.1422.14726,900
09 Apr 202423.6524.3323.3323.3723.371,129,000
08 Apr 202423.2524.4222.8623.2223.221,216,300
05 Apr 202422.4624.1622.2222.6122.611,724,300
04 Apr 202422.9124.9922.6322.7022.702,474,100
03 Apr 202419.9521.9219.4621.6521.651,971,200
02 Apr 202418.7820.5018.7620.3520.351,792,100
01 Apr 202418.7519.1918.7219.0319.03598,700
28 Mar 202418.6318.8918.4918.6718.67478,200
27 Mar 202418.2218.5917.9718.5118.51432,300
26 Mar 202418.4118.5117.8917.9517.95532,700
25 Mar 202417.8618.2717.8418.1618.16396,700
22 Mar 202418.3718.4318.0218.1018.10449,300
21 Mar 202418.5619.0918.4018.4218.42641,400
20 Mar 202417.7518.4517.4518.2418.24645,500
19 Mar 202417.2217.8816.9117.8217.82777,600
18 Mar 202417.9818.0617.4617.5317.53548,400
15 Mar 202417.6618.0617.5417.7517.751,352,500
14 Mar 202418.5818.6217.6617.9117.91629,700
13 Mar 202419.3619.5018.5418.7018.70538,200
12 Mar 202420.7320.7319.6019.6519.65467,900
11 Mar 202420.6821.1720.4220.5920.59529,700
08 Mar 202421.3721.6220.7020.9720.97541,600
07 Mar 202420.6221.1920.5421.1221.12543,600
06 Mar 202420.4620.6820.0520.2920.29483,400
05 Mar 202420.0020.5519.8820.0320.03493,800
04 Mar 202420.5320.6019.9720.3020.30423,600
01 Mar 202419.5720.6319.4320.3020.30640,800
29 Feb 202419.1919.5519.1119.4419.441,034,200
28 Feb 202418.3319.0518.2118.8518.85572,000
27 Feb 202418.7218.9418.5018.6618.66620,200
26 Feb 202418.5718.8818.3318.4618.46826,800
23 Feb 202418.7018.8518.4518.5318.53480,100
22 Feb 202419.6219.8418.7018.7618.76982,000
21 Feb 202418.8419.2118.6219.2119.21555,800
20 Feb 202419.0619.2718.8819.1519.15508,900
16 Feb 202419.6720.0519.2419.5719.57619,100
15 Feb 202419.3120.0319.2519.8719.87565,300
14 Feb 202418.9719.3218.8019.1219.12500,400
13 Feb 202419.3119.7518.4018.6018.60802,600
12 Feb 202419.1920.3619.1420.2320.231,024,400
09 Feb 202418.4319.2918.3219.0419.04662,200
08 Feb 202417.7418.4817.5918.2718.27525,600
07 Feb 202417.4117.8616.9117.6417.64884,100
06 Feb 202417.8417.9717.0917.2717.27897,600
05 Feb 202417.7418.0616.9617.8117.811,017,200
02 Feb 202418.2918.7817.5717.7717.771,093,600
01 Feb 202418.9519.5017.7418.5218.522,787,000
31 Jan 202421.2521.7120.7820.8220.82913,400
30 Jan 202422.2222.3321.4721.5121.51887,200
29 Jan 202422.0622.3021.7222.2822.28554,900
26 Jan 202422.9323.0322.0922.1422.14422,100
25 Jan 202423.9424.0523.0323.1223.12671,400
24 Jan 202423.6323.7723.2523.4223.42440,400
23 Jan 202423.3523.5622.9423.4023.40559,500
22 Jan 202422.5323.2122.4823.0723.07632,700
19 Jan 202421.7622.2521.3622.1522.15640,700
18 Jan 202421.2621.5421.1221.4821.48695,400
17 Jan 202420.7620.7620.2720.6920.69632,800
16 Jan 202421.2521.8920.8221.1321.13490,100
12 Jan 202421.7721.9521.1421.2521.25364,000
11 Jan 202421.7822.0421.2421.4521.45501,900
10 Jan 202421.9121.9921.3921.8921.89386,400
09 Jan 202422.0022.2721.9322.0022.00423,800
08 Jan 202421.8422.6121.8122.4422.44494,600
05 Jan 202421.4521.8321.3421.6921.69506,300
04 Jan 202421.4721.8321.2621.4621.46541,600
03 Jan 202422.1222.2221.4521.8121.811,017,600
02 Jan 202423.3823.6022.8022.9922.99482,400
29 Dec 202324.4024.4923.6423.7723.77490,700
28 Dec 202324.8624.9224.3124.4624.46454,900
27 Dec 202324.7725.1424.4224.9224.92652,500
26 Dec 202323.9924.8123.9024.7224.72555,400
22 Dec 202323.2623.9523.0023.9023.90678,600
21 Dec 202322.6423.2122.6423.1323.13460,000
20 Dec 202322.3123.0422.1222.1422.14734,500
19 Dec 202321.9622.5321.9522.3922.39540,800
18 Dec 202321.8721.9521.0021.9221.92757,500
15 Dec 202322.2622.5621.6121.8021.805,493,900
14 Dec 202320.7522.0920.7422.0222.021,589,300
13 Dec 202319.5720.6019.5520.5120.51777,800
12 Dec 202319.8519.8919.5619.6819.68428,000
11 Dec 202319.4519.9919.3619.8419.84521,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...