5 DAY PERFORMANCE
+62.07%
1 MONTH PERFORMANCE
+29.72%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+46.21%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+4.17%
MaxLinear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.41 | $12.67 (2.1%) | $12.86 | $12.25 | 1.26 M | $1.06 B |
| 03/11/2025 | $11.68 | $11.94 (2.23%) | $12.16 | $11.39 | 1.60 M | $1.01 B |
| 03/10/2025 | $12.21 | $11.70 (-4.18%) | $12.48 | $11.51 | 1.62 M | $988.47 M |
| 03/07/2025 | $12.28 | $12.63 (2.85%) | $12.84 | $12.01 | 1.50 M | $1.07 B |
| 03/06/2025 | $12.62 | $12.25 (-2.93%) | $12.99 | $12.17 | 2.35 M | $1.03 B |
| 03/05/2025 | $13.28 | $13.32 (0.3%) | $13.51 | $12.74 | 2.17 M | $1.13 B |
| 03/04/2025 | $13.50 | $13.26 (-1.78%) | $13.66 | $12.84 | 4.99 M | $1.12 B |
| 03/03/2025 | $15.04 | $13.70 (-8.91%) | $15.04 | $13.55 | 1.96 M | $1.16 B |
| 02/28/2025 | $14.40 | $14.61 (1.46%) | $14.84 | $13.94 | 2.84 M | $1.23 B |
| 02/27/2025 | $16.03 | $14.46 (-9.79%) | $16.18 | $14.44 | 2.04 M | $1.22 B |
| 02/26/2025 | $14.50 | $15.55 (7.24%) | $15.65 | $14.50 | 3.87 M | $1.31 B |
| 02/25/2025 | $15.74 | $14.25 (-9.47%) | $15.77 | $14.25 | 2.34 M | $1.20 B |
| 02/24/2025 | $16.60 | $15.75 (-5.12%) | $16.69 | $15.48 | 2.13 M | $1.33 B |
| 02/21/2025 | $17.51 | $16.60 (-5.2%) | $17.60 | $16.56 | 820,921 | $1.40 B |
| 02/20/2025 | $17.09 | $17.19 (0.59%) | $17.23 | $16.87 | 904,900 | $1.45 B |
| 02/19/2025 | $16.79 | $17.03 (1.43%) | $17.43 | $16.79 | 985,608 | $1.44 B |
| 02/18/2025 | $16.37 | $16.83 (2.81%) | $17.10 | $16.37 | 887,500 | $1.42 B |
| 02/14/2025 | $16.42 | $16.21 (-1.28%) | $16.44 | $15.95 | 825,700 | $1.37 B |
| 02/13/2025 | $15.81 | $16.43 (3.92%) | $16.68 | $15.75 | 1.29 M | $1.39 B |
| 02/12/2025 | $16.21 | $15.78 (-2.65%) | $16.38 | $15.59 | 2.64 M | $1.33 B |
| 02/11/2025 | $16.36 | $16.65 (1.77%) | $17.13 | $16.21 | 1.13 M | $1.41 B |
| 02/10/2025 | $16.54 | $16.58 (0.24%) | $17.13 | $16.50 | 1.25 M | $1.40 B |
| 02/07/2025 | $17.91 | $16.46 (-8.1%) | $17.91 | $16.14 | 2.89 M | $1.39 B |
| 02/06/2025 | $18.69 | $17.84 (-4.55%) | $18.69 | $17.69 | 1.96 M | $1.51 B |
| 02/05/2025 | $18.48 | $18.84 (1.95%) | $18.92 | $17.50 | 1.59 M | $1.59 B |
| 02/04/2025 | $17.86 | $18.50 (3.58%) | $18.85 | $17.68 | 3.16 M | $1.56 B |
| 02/03/2025 | $17.00 | $17.82 (4.82%) | $17.85 | $16.86 | 3.61 M | $1.51 B |
| 01/31/2025 | $17.68 | $17.86 (1.02%) | $18.21 | $16.91 | 4.34 M | $1.51 B |
| 01/30/2025 | $19.74 | $17.47 (-11.5%) | $20.30 | $16.61 | 7.67 M | $1.48 B |
| 01/29/2025 | $20.70 | $21.79 (5.27%) | $22.21 | $20.50 | 4.40 M | $1.84 B |
| 01/28/2025 | $19.59 | $20.47 (4.49%) | $20.77 | $18.82 | 2.48 M | $1.73 B |
| 01/27/2025 | $21.70 | $19.04 (-12.26%) | $21.97 | $18.75 | 3.43 M | $1.61 B |
| 01/24/2025 | $23.83 | $23.17 (-2.77%) | $24.17 | $23.15 | 2.27 M | $1.95 B |
| 01/23/2025 | $23.89 | $24.00 (0.46%) | $24.54 | $23.65 | 1.96 M | $2.02 B |
| 01/22/2025 | $25.02 | $24.23 (-3.16%) | $25.73 | $24.21 | 1.41 M | $2.04 B |
| 01/21/2025 | $24.33 | $24.92 (2.42%) | $25.45 | $23.82 | 2.21 M | $2.10 B |
| 01/17/2025 | $23.05 | $24.05 (4.34%) | $24.11 | $22.76 | 1.36 M | $2.02 B |
| 01/16/2025 | $22.64 | $22.61 (-0.13%) | $22.87 | $21.80 | 1.44 M | $1.90 B |
| 01/15/2025 | $21.39 | $22.31 (4.3%) | $22.66 | $21.39 | 2.37 M | $1.88 B |
| 01/14/2025 | $21.94 | $20.70 (-5.65%) | $22.29 | $20.23 | 1.72 M | $1.74 B |
| 01/13/2025 | $20.02 | $21.44 (7.09%) | $21.47 | $19.55 | 1.43 M | $1.80 B |
| 01/10/2025 | $19.83 | $20.63 (4.03%) | $20.70 | $19.57 | 1.32 M | $1.73 B |
| 01/08/2025 | $19.57 | $20.54 (4.96%) | $20.72 | $18.73 | 1.82 M | $1.73 B |
| 01/07/2025 | $20.66 | $19.93 (-3.53%) | $21.24 | $19.86 | 1.20 M | $1.68 B |
| 01/06/2025 | $21.28 | $20.47 (-3.81%) | $21.66 | $20.34 | 1.57 M | $1.72 B |
| 01/03/2025 | $19.69 | $20.61 (4.67%) | $20.67 | $19.53 | 903,400 | $1.73 B |
| 01/02/2025 | $19.98 | $19.57 (-2.05%) | $20.35 | $19.35 | 661,125 | $1.65 B |
| 12/31/2024 | $20.51 | $19.78 (-3.56%) | $20.69 | $19.74 | 1.04 M | $1.66 B |
| 12/30/2024 | $20.10 | $20.42 (1.59%) | $20.49 | $19.53 | 1.42 M | $1.72 B |
| 12/27/2024 | $20.95 | $20.50 (-2.15%) | $21.04 | $20.10 | 668,271 | $1.72 B |
| 12/26/2024 | $19.51 | $21.01 (7.69%) | $21.06 | $19.51 | 872,930 | $1.77 B |
| 12/24/2024 | $19.91 | $20.29 (1.91%) | $20.32 | $19.60 | 397,800 | $1.71 B |
| 12/23/2024 | $19.26 | $19.78 (2.7%) | $19.93 | $19.19 | 707,324 | $1.66 B |
| 12/20/2024 | $18.86 | $19.07 (1.11%) | $19.83 | $18.81 | 2.56 M | $1.60 B |
| 12/19/2024 | $19.66 | $19.19 (-2.39%) | $19.77 | $18.64 | 1.33 M | $1.61 B |
| 12/18/2024 | $19.69 | $19.40 (-1.47%) | $20.77 | $18.86 | 1.79 M | $1.63 B |
| 12/17/2024 | $20.48 | $19.55 (-4.54%) | $20.50 | $19.08 | 1.58 M | $1.64 B |
| 12/16/2024 | $20.73 | $20.90 (0.82%) | $21.00 | $19.83 | 1.67 M | $1.76 B |
| 12/13/2024 | $19.82 | $20.68 (4.34%) | $21.78 | $19.65 | 2.19 M | $1.74 B |
| 12/12/2024 | $18.16 | $19.59 (7.87%) | $19.83 | $17.95 | 1.18 M | $1.65 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.
