5 DAY PERFORMANCE
-76.14%
1 MONTH PERFORMANCE
-81.43%
3 MONTH PERFORMANCE
-80.65%
6 MONTH PERFORMANCE
-14.85%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
+4.11%
MaxLinear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $73.00 | $74.98 (2.71%) | $77.12 | $71.49 | 2.01 M | $6.66 B |
| 08/06/2026 | $65.90 | $70.20 (6.53%) | $72.51 | $64.54 | 2.04 M | $6.24 B |
| 08/05/2026 | $70.88 | $67.46 (-4.83%) | $72.83 | $67.36 | 1.81 M | $5.99 B |
| 08/04/2026 | $71.85 | $72.72 (1.21%) | $73.82 | $69.85 | 2.93 M | $6.46 B |
| 08/03/2026 | $62.22 | $67.11 (7.86%) | $69.15 | $60.89 | 3.39 M | $5.96 B |
| 07/31/2026 | $71.24 | $66.82 (-6.2%) | $71.98 | $65.55 | 3.02 M | $5.94 B |
| 07/30/2026 | $63.30 | $66.92 (5.72%) | $67.20 | $60.66 | 3.95 M | $5.94 B |
| 07/29/2026 | $60.43 | $57.25 (-5.26%) | $61.77 | $56.23 | 3.05 M | $5.09 B |
| 07/28/2026 | $61.65 | $58.94 (-4.4%) | $61.98 | $56.80 | 4.99 M | $5.24 B |
| 07/27/2026 | $70.61 | $64.86 (-8.14%) | $71.48 | $62.16 | 6.93 M | $5.76 B |
| 07/24/2026 | $83.00 | $71.59 (-13.75%) | $87.56 | $68.50 | 10.49 M | $6.36 B |
| 07/23/2026 | $86.17 | $91.24 (5.88%) | $94.55 | $86.03 | 7.23 M | $8.10 B |
| 07/22/2026 | $81.57 | $86.80 (6.41%) | $91.80 | $81.57 | 5.09 M | $7.71 B |
| 07/21/2026 | $80.42 | $86.06 (7.01%) | $86.58 | $79.76 | 3.52 M | $7.64 B |
| 07/20/2026 | $74.56 | $75.01 (0.6%) | $78.20 | $73.38 | 4.59 M | $6.66 B |
| 07/17/2026 | $70.98 | $71.84 (1.21%) | $74.54 | $67.58 | 4.85 M | $6.29 B |
| 07/16/2026 | $82.94 | $74.40 (-10.3%) | $84.80 | $73.66 | 3.84 M | $6.52 B |
| 07/15/2026 | $95.36 | $88.84 (-6.84%) | $97.50 | $84.45 | 2.70 M | $7.78 B |
| 07/14/2026 | $95.00 | $92.59 (-2.54%) | $98.49 | $90.01 | 2.00 M | $8.11 B |
| 07/13/2026 | $86.64 | $89.30 (3.07%) | $93.78 | $82.50 | 2.41 M | $7.82 B |
| 07/10/2026 | $92.31 | $91.30 (-1.09%) | $94.78 | $88.76 | 1.42 M | $8.00 B |
| 07/09/2026 | $90.68 | $95.80 (5.65%) | $97.25 | $90.20 | 2.79 M | $8.39 B |
| 07/08/2026 | $84.60 | $86.05 (1.71%) | $86.41 | $78.10 | 3.64 M | $7.54 B |
| 07/07/2026 | $89.91 | $85.82 (-4.55%) | $91.99 | $84.53 | 2.93 M | $7.52 B |
| 07/06/2026 | $94.47 | $95.68 (1.28%) | $104.34 | $93.00 | 3.13 M | $8.38 B |
| 07/02/2026 | $113.39 | $93.12 (-17.88%) | $114.18 | $90.40 | 4.94 M | $8.16 B |
| 07/01/2026 | $119.34 | $112.39 (-5.82%) | $120.50 | $111.60 | 4.32 M | $9.84 B |
| 06/30/2026 | $109.28 | $128.03 (17.16%) | $128.30 | $103.50 | 6.30 M | $11.21 B |
| 06/29/2026 | $98.75 | $108.47 (9.84%) | $108.65 | $94.64 | 5.51 M | $9.50 B |
| 06/26/2026 | $90.18 | $96.60 (7.12%) | $97.00 | $87.13 | 8.19 M | $8.46 B |
| 06/25/2026 | $88.12 | $94.47 (7.21%) | $97.50 | $83.01 | 4.01 M | $8.28 B |
| 06/24/2026 | $89.27 | $84.99 (-4.79%) | $89.99 | $82.21 | 2.24 M | $7.44 B |
| 06/23/2026 | $84.92 | $89.08 (4.9%) | $92.75 | $84.05 | 2.64 M | $7.80 B |
| 06/22/2026 | $92.50 | $96.44 (4.26%) | $98.99 | $89.60 | 3.52 M | $8.45 B |
| 06/18/2026 | $86.33 | $88.76 (2.81%) | $89.15 | $84.05 | 4.48 M | $7.77 B |
| 06/17/2026 | $87.30 | $82.87 (-5.07%) | $87.62 | $82.05 | 2.16 M | $7.26 B |
| 06/16/2026 | $88.00 | $84.39 (-4.1%) | $94.80 | $84.19 | 2.45 M | $7.39 B |
| 06/15/2026 | $89.86 | $88.76 (-1.22%) | $90.75 | $86.54 | 2.62 M | $7.77 B |
| 06/12/2026 | $80.80 | $84.46 (4.53%) | $86.13 | $79.29 | 2.84 M | $7.40 B |
| 06/11/2026 | $73.85 | $81.09 (9.8%) | $81.29 | $73.25 | 3.05 M | $7.10 B |
| 06/10/2026 | $70.42 | $71.95 (2.17%) | $76.02 | $70.19 | 2.95 M | $6.30 B |
| 06/09/2026 | $81.54 | $72.61 (-10.95%) | $82.76 | $67.77 | 5.85 M | $6.36 B |
| 06/08/2026 | $85.39 | $79.27 (-7.17%) | $85.98 | $77.89 | 3.72 M | $6.94 B |
| 06/05/2026 | $91.45 | $80.92 (-11.51%) | $91.49 | $79.26 | 4.50 M | $7.09 B |
| 06/04/2026 | $88.13 | $94.21 (6.9%) | $97.70 | $85.38 | 3.57 M | $8.25 B |
| 06/03/2026 | $90.50 | $91.39 (0.98%) | $102.00 | $90.00 | 5.51 M | $8.01 B |
| 06/02/2026 | $91.71 | $88.76 (-3.22%) | $95.57 | $84.16 | 8.02 M | $7.77 B |
| 06/01/2026 | $92.29 | $86.23 (-6.57%) | $93.51 | $85.21 | 5.08 M | $7.55 B |
| 05/29/2026 | $99.24 | $92.93 (-6.36%) | $99.86 | $85.64 | 8.32 M | $8.14 B |
| 05/28/2026 | $101.60 | $97.76 (-3.78%) | $103.47 | $93.62 | 3.87 M | $8.56 B |
| 05/27/2026 | $96.12 | $101.10 (5.18%) | $101.24 | $92.07 | 4.44 M | $8.86 B |
| 05/26/2026 | $106.28 | $96.12 (-9.56%) | $106.28 | $90.20 | 7.59 M | $8.42 B |
| 05/22/2026 | $97.86 | $99.16 (1.33%) | $99.50 | $88.50 | 4.23 M | $8.69 B |
| 05/21/2026 | $95.89 | $99.67 (3.94%) | $102.46 | $94.00 | 3.06 M | $8.73 B |
| 05/20/2026 | $97.61 | $96.77 (-0.86%) | $99.41 | $92.26 | 3.72 M | $8.48 B |
| 05/19/2026 | $84.78 | $94.86 (11.89%) | $96.88 | $82.53 | 4.89 M | $8.31 B |
| 05/18/2026 | $93.85 | $87.46 (-6.81%) | $94.89 | $84.52 | 4.24 M | $7.66 B |
| 05/15/2026 | $82.86 | $92.34 (11.44%) | $95.85 | $80.25 | 6.19 M | $8.09 B |
| 05/14/2026 | $86.50 | $88.78 (2.64%) | $95.80 | $84.20 | 4.52 M | $7.78 B |
| 05/13/2026 | $100.23 | $87.73 (-12.47%) | $104.00 | $87.14 | 5.75 M | $7.68 B |
| 05/12/2026 | $98.49 | $91.93 (-6.66%) | $99.98 | $86.80 | 5.90 M | $8.05 B |
| 05/11/2026 | $101.38 | $102.27 (0.88%) | $104.27 | $96.25 | 4.91 M | $8.96 B |
| 05/08/2026 | $87.74 | $99.83 (13.78%) | $101.30 | $87.55 | 7.82 M | $8.74 B |
| 05/07/2026 | $80.54 | $82.37 (2.27%) | $87.70 | $80.05 | 5.56 M | $7.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
