5 DAY PERFORMANCE
-77.07%
1 MONTH PERFORMANCE
-76.07%
3 MONTH PERFORMANCE
-82.04%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
-1.54%
MaxLinear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.53 | $85.98 (2.93%) | $88.98 | $83.10 | 4.00 M | $7.64 B |
| 09/18/2026 | $76.09 | $81.12 (6.61%) | $81.93 | $75.84 | 4.91 M | $7.21 B |
| 09/17/2026 | $73.00 | $74.99 (2.73%) | $77.06 | $72.39 | 2.63 M | $6.66 B |
| 09/16/2026 | $68.40 | $69.51 (1.62%) | $71.71 | $67.52 | 2.82 M | $6.17 B |
| 09/15/2026 | $66.18 | $67.12 (1.42%) | $68.59 | $64.96 | 1.92 M | $5.96 B |
| 09/14/2026 | $67.52 | $64.79 (-4.04%) | $70.93 | $64.71 | 3.07 M | $5.76 B |
| 09/11/2026 | $70.96 | $74.57 (5.09%) | $76.24 | $69.42 | 2.64 M | $6.62 B |
| 09/10/2026 | $68.31 | $69.34 (1.51%) | $70.80 | $66.24 | 2.30 M | $6.16 B |
| 09/09/2026 | $68.27 | $71.51 (4.75%) | $71.77 | $67.50 | 3.17 M | $6.35 B |
| 09/08/2026 | $64.59 | $66.50 (2.96%) | $67.58 | $62.88 | 2.29 M | $5.91 B |
| 09/04/2026 | $60.22 | $62.74 (4.18%) | $62.87 | $59.02 | 1.73 M | $5.57 B |
| 09/03/2026 | $58.81 | $59.45 (1.09%) | $59.60 | $55.93 | 2.39 M | $5.28 B |
| 09/02/2026 | $57.29 | $60.10 (4.9%) | $60.32 | $56.53 | 2.01 M | $5.34 B |
| 09/01/2026 | $58.47 | $57.59 (-1.51%) | $58.72 | $56.47 | 2.89 M | $5.12 B |
| 08/31/2026 | $61.84 | $59.91 (-3.12%) | $62.16 | $59.17 | 2.40 M | $5.32 B |
| 08/28/2026 | $62.45 | $61.73 (-1.15%) | $63.71 | $60.90 | 1.36 M | $5.48 B |
| 08/27/2026 | $66.04 | $63.42 (-3.97%) | $66.50 | $63.11 | 1.92 M | $5.63 B |
| 08/26/2026 | $65.53 | $63.00 (-3.86%) | $66.82 | $62.64 | 2.06 M | $5.60 B |
| 08/25/2026 | $66.62 | $66.36 (-0.39%) | $67.24 | $64.29 | 1.50 M | $5.89 B |
| 08/24/2026 | $63.92 | $62.78 (-1.78%) | $64.13 | $61.12 | 1.82 M | $5.58 B |
| 08/21/2026 | $67.28 | $66.61 (-1%) | $67.60 | $63.18 | 2.09 M | $5.92 B |
| 08/20/2026 | $67.21 | $65.28 (-2.87%) | $68.65 | $64.76 | 1.93 M | $5.80 B |
| 08/19/2026 | $74.45 | $66.43 (-10.77%) | $76.00 | $66.15 | 2.87 M | $5.90 B |
| 08/18/2026 | $79.09 | $72.63 (-8.17%) | $80.66 | $71.85 | 2.74 M | $6.45 B |
| 08/17/2026 | $86.67 | $84.76 (-2.2%) | $89.00 | $83.74 | 2.84 M | $7.53 B |
| 08/14/2026 | $76.65 | $84.84 (10.68%) | $85.00 | $76.62 | 3.23 M | $7.54 B |
| 08/13/2026 | $73.57 | $76.65 (4.19%) | $78.70 | $72.65 | 1.89 M | $6.81 B |
| 08/12/2026 | $73.28 | $74.33 (1.43%) | $76.36 | $72.53 | 2.02 M | $6.60 B |
| 08/11/2026 | $70.50 | $69.02 (-2.1%) | $70.75 | $68.53 | 944.70 K | $6.13 B |
| 08/10/2026 | $75.76 | $68.44 (-9.66%) | $76.00 | $68.38 | 2.95 M | $6.08 B |
| 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 |
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.
