5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+11.45%
3 MONTH PERFORMANCE
+5.25%
6 MONTH PERFORMANCE
+33.96%
YEAR-TO-DATE PERFORMANCE
-16.84%
1 YEAR PERFORMANCE
-14.59%
MaxLinear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.47 | $18.82 (1.89%) | $18.91 | $18.35 | 1.51 M | $1.64 B |
| 12/04/2025 | $17.67 | $18.31 (3.62%) | $18.68 | $17.63 | 2.05 M | $1.60 B |
| 12/03/2025 | $16.68 | $17.93 (7.49%) | $17.98 | $16.58 | 1.83 M | $1.56 B |
| 12/02/2025 | $16.38 | $16.59 (1.28%) | $16.72 | $16.21 | 3.14 M | $1.45 B |
| 12/01/2025 | $15.29 | $16.08 (5.17%) | $16.24 | $15.18 | 1.73 M | $1.40 B |
| 11/28/2025 | $15.63 | $15.57 (-0.38%) | $15.87 | $15.54 | 861.64 K | $1.36 B |
| 11/26/2025 | $15.51 | $15.44 (-0.45%) | $16.00 | $15.38 | 1.89 M | $1.35 B |
| 11/25/2025 | $14.88 | $15.46 (3.9%) | $15.50 | $14.43 | 1.66 M | $1.35 B |
| 11/24/2025 | $14.44 | $14.79 (2.42%) | $14.97 | $14.27 | 1.55 M | $1.29 B |
| 11/21/2025 | $12.90 | $13.60 (5.43%) | $13.82 | $12.87 | 1.06 M | $1.19 B |
| 11/20/2025 | $13.89 | $13.05 (-6.05%) | $14.10 | $12.98 | 803.01 K | $1.14 B |
| 11/19/2025 | $13.11 | $13.41 (2.29%) | $13.80 | $13.02 | 839.22 K | $1.17 B |
| 11/18/2025 | $13.09 | $13.10 (0.08%) | $13.27 | $12.77 | 888.50 K | $1.14 B |
| 11/17/2025 | $13.58 | $13.22 (-2.65%) | $13.89 | $13.05 | 1.16 M | $1.15 B |
| 11/14/2025 | $13.30 | $13.90 (4.51%) | $14.08 | $13.30 | 813.80 K | $1.21 B |
| 11/13/2025 | $14.76 | $13.78 (-6.64%) | $14.88 | $13.73 | 1.19 M | $1.20 B |
| 11/12/2025 | $15.01 | $14.88 (-0.87%) | $15.28 | $14.77 | 700.31 K | $1.30 B |
| 11/11/2025 | $15.00 | $14.80 (-1.33%) | $15.00 | $14.53 | 666.78 K | $1.29 B |
| 11/10/2025 | $15.28 | $15.14 (-0.92%) | $15.35 | $14.95 | 788.91 K | $1.32 B |
| 11/07/2025 | $14.47 | $14.76 (2%) | $14.86 | $14.19 | 817.00 K | $1.29 B |
| 11/06/2025 | $15.27 | $14.82 (-2.95%) | $15.48 | $14.69 | 808.90 K | $1.29 B |
| 11/05/2025 | $14.45 | $15.17 (4.98%) | $15.33 | $14.20 | 1.75 M | $1.32 B |
| 11/04/2025 | $15.10 | $14.32 (-5.17%) | $15.27 | $14.29 | 1.38 M | $1.25 B |
| 11/03/2025 | $15.42 | $15.62 (1.3%) | $15.74 | $15.19 | 1.28 M | $1.36 B |
| 10/31/2025 | $15.34 | $15.15 (-1.24%) | $15.58 | $15.11 | 1.17 M | $1.32 B |
| 10/30/2025 | $15.06 | $15.25 (1.26%) | $15.52 | $15.03 | 1.05 M | $1.33 B |
| 10/29/2025 | $15.77 | $15.21 (-3.55%) | $16.00 | $15.16 | 1.48 M | $1.33 B |
| 10/28/2025 | $15.89 | $15.77 (-0.76%) | $16.08 | $15.23 | 1.75 M | $1.37 B |
| 10/27/2025 | $16.01 | $15.93 (-0.5%) | $16.57 | $15.74 | 2.53 M | $1.39 B |
| 10/24/2025 | $17.47 | $15.62 (-10.59%) | $17.47 | $15.06 | 5.55 M | $1.36 B |
| 10/23/2025 | $16.64 | $17.52 (5.29%) | $17.78 | $16.64 | 2.03 M | $1.53 B |
| 10/22/2025 | $17.98 | $16.78 (-6.67%) | $18.40 | $16.77 | 2.70 M | $1.46 B |
| 10/21/2025 | $17.54 | $17.83 (1.65%) | $18.12 | $17.32 | 2.21 M | $1.55 B |
| 10/20/2025 | $17.05 | $17.64 (3.46%) | $17.75 | $17.05 | 887.84 K | $1.54 B |
| 10/17/2025 | $17.15 | $16.97 (-1.05%) | $17.47 | $16.80 | 946.24 K | $1.47 B |
| 10/16/2025 | $17.77 | $17.47 (-1.69%) | $17.80 | $17.17 | 996.95 K | $1.51 B |
| 10/15/2025 | $17.32 | $17.40 (0.46%) | $17.48 | $16.66 | 1.69 M | $1.51 B |
| 10/14/2025 | $15.22 | $16.88 (10.91%) | $17.83 | $15.07 | 2.25 M | $1.46 B |
| 10/13/2025 | $15.29 | $15.76 (3.07%) | $16.09 | $14.95 | 1.08 M | $1.37 B |
| 10/10/2025 | $15.95 | $14.33 (-10.16%) | $16.05 | $14.25 | 1.74 M | $1.24 B |
| 10/09/2025 | $16.19 | $15.96 (-1.42%) | $16.28 | $15.70 | 554.30 K | $1.38 B |
| 10/08/2025 | $15.64 | $16.23 (3.77%) | $16.30 | $15.58 | 681.40 K | $1.41 B |
| 10/07/2025 | $16.79 | $15.59 (-7.15%) | $16.85 | $15.34 | 1.20 M | $1.35 B |
| 10/06/2025 | $16.95 | $16.52 (-2.54%) | $17.08 | $16.46 | 1.19 M | $1.43 B |
| 10/03/2025 | $16.41 | $16.45 (0.24%) | $16.72 | $16.31 | 875.50 K | $1.42 B |
| 10/02/2025 | $17.00 | $16.20 (-4.71%) | $17.12 | $16.16 | 1.54 M | $1.40 B |
| 10/01/2025 | $15.92 | $16.36 (2.76%) | $16.38 | $15.64 | 1.17 M | $1.42 B |
| 09/30/2025 | $15.91 | $16.08 (1.07%) | $16.12 | $15.60 | 1.24 M | $1.39 B |
| 09/29/2025 | $16.33 | $15.95 (-2.33%) | $16.37 | $15.88 | 826.10 K | $1.38 B |
| 09/26/2025 | $16.05 | $16.09 (0.25%) | $16.21 | $15.76 | 733.29 K | $1.39 B |
| 09/25/2025 | $15.83 | $15.96 (0.82%) | $16.29 | $15.41 | 805.90 K | $1.38 B |
| 09/24/2025 | $16.58 | $16.08 (-3.02%) | $16.58 | $15.98 | 702.95 K | $1.39 B |
| 09/23/2025 | $17.18 | $16.53 (-3.78%) | $17.18 | $16.38 | 898.42 K | $1.43 B |
| 09/22/2025 | $16.19 | $17.11 (5.68%) | $17.19 | $16.17 | 1.38 M | $1.48 B |
| 09/19/2025 | $16.66 | $16.19 (-2.82%) | $16.70 | $16.16 | 1.51 M | $1.40 B |
| 09/18/2025 | $16.88 | $16.70 (-1.07%) | $16.94 | $16.53 | 805.30 K | $1.45 B |
| 09/17/2025 | $16.04 | $16.16 (0.75%) | $16.19 | $15.61 | 1.16 M | $1.40 B |
| 09/16/2025 | $16.73 | $16.20 (-3.17%) | $16.78 | $16.00 | 1.21 M | $1.40 B |
| 09/15/2025 | $15.76 | $16.60 (5.33%) | $17.04 | $15.75 | 1.44 M | $1.44 B |
| 09/12/2025 | $16.12 | $15.75 (-2.3%) | $16.13 | $15.61 | 1.03 M | $1.36 B |
| 09/11/2025 | $16.00 | $16.04 (0.25%) | $16.16 | $15.51 | 1.27 M | $1.39 B |
| 09/10/2025 | $16.14 | $15.78 (-2.23%) | $16.50 | $15.73 | 770.63 K | $1.37 B |
| 09/09/2025 | $15.91 | $16.08 (1.07%) | $16.53 | $15.86 | 1.03 M | $1.39 B |
| 09/08/2025 | $15.82 | $15.86 (0.25%) | $15.93 | $15.52 | 1.43 M | $1.37 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.
