5 DAY PERFORMANCE
-82.04%
1 MONTH PERFORMANCE
-83.92%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-9.89%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
+21.77%
MaxLinear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $78.19 | $81.23 (3.89%) | $83.09 | $76.40 | 4.52 M | $7.12 B |
| 05/05/2026 | $80.00 | $81.68 (2.1%) | $85.43 | $79.76 | 4.00 M | $7.15 B |
| 05/04/2026 | $77.74 | $78.12 (0.49%) | $83.82 | $76.89 | 5.46 M | $6.84 B |
| 05/01/2026 | $69.43 | $77.18 (11.16%) | $80.06 | $68.22 | 8.02 M | $6.76 B |
| 04/30/2026 | $69.52 | $70.75 (1.77%) | $73.02 | $66.04 | 8.82 M | $6.20 B |
| 04/29/2026 | $54.74 | $67.52 (23.35%) | $71.28 | $54.44 | 17.38 M | $5.91 B |
| 04/28/2026 | $49.91 | $52.01 (4.21%) | $56.07 | $49.60 | 5.65 M | $4.56 B |
| 04/27/2026 | $60.94 | $51.65 (-15.24%) | $61.89 | $50.40 | 11.76 M | $4.52 B |
| 04/24/2026 | $54.00 | $60.32 (11.7%) | $63.52 | $53.70 | 29.04 M | $5.28 B |
| 04/23/2026 | $33.70 | $34.25 (1.63%) | $35.45 | $32.92 | 5.10 M | $3.00 B |
| 04/22/2026 | $34.00 | $33.89 (-0.32%) | $35.24 | $32.52 | 4.47 M | $2.97 B |
| 04/21/2026 | $33.52 | $33.70 (0.54%) | $37.37 | $32.57 | 9.10 M | $2.95 B |
| 04/20/2026 | $26.50 | $31.73 (19.74%) | $33.14 | $26.50 | 8.07 M | $2.78 B |
| 04/17/2026 | $23.99 | $26.27 (9.5%) | $27.25 | $23.75 | 4.19 M | $2.30 B |
| 04/16/2026 | $22.21 | $23.35 (5.13%) | $23.45 | $22.13 | 1.50 M | $2.05 B |
| 04/15/2026 | $21.45 | $22.01 (2.61%) | $22.07 | $21.28 | 1.11 M | $1.93 B |
| 04/14/2026 | $21.50 | $21.56 (0.28%) | $21.63 | $20.87 | 1.14 M | $1.89 B |
| 04/13/2026 | $20.62 | $21.31 (3.35%) | $21.58 | $20.61 | 1.32 M | $1.87 B |
| 04/10/2026 | $20.08 | $20.69 (3.04%) | $21.04 | $19.95 | 1.16 M | $1.81 B |
| 04/09/2026 | $19.21 | $19.84 (3.28%) | $19.86 | $19.18 | 916.05 K | $1.74 B |
| 04/08/2026 | $19.45 | $19.14 (-1.59%) | $19.75 | $18.88 | 1.67 M | $1.68 B |
| 04/07/2026 | $18.25 | $18.41 (0.88%) | $18.61 | $17.93 | 898.33 K | $1.61 B |
| 04/06/2026 | $17.91 | $18.45 (3.02%) | $18.47 | $17.81 | 709.78 K | $1.62 B |
| 04/02/2026 | $16.97 | $17.98 (5.95%) | $18.02 | $16.91 | 619.14 K | $1.57 B |
| 04/01/2026 | $17.60 | $17.69 (0.51%) | $18.04 | $17.37 | 1.02 M | $1.55 B |
| 03/31/2026 | $16.43 | $17.39 (5.84%) | $17.48 | $16.22 | 1.43 M | $1.52 B |
| 03/30/2026 | $17.26 | $16.08 (-6.84%) | $17.34 | $15.86 | 942.00 K | $1.41 B |
| 03/27/2026 | $16.89 | $17.00 (0.65%) | $17.25 | $16.77 | 720.70 K | $1.49 B |
| 03/26/2026 | $17.48 | $17.16 (-1.83%) | $17.77 | $17.09 | 787.50 K | $1.50 B |
| 03/25/2026 | $18.00 | $17.80 (-1.11%) | $18.32 | $17.70 | 846.63 K | $1.56 B |
| 03/24/2026 | $16.89 | $17.64 (4.44%) | $17.90 | $16.89 | 656.11 K | $1.55 B |
| 03/23/2026 | $17.07 | $17.14 (0.41%) | $17.76 | $16.87 | 876.93 K | $1.50 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.
