5 DAY PERFORMANCE
-76.37%
1 MONTH PERFORMANCE
-84.89%
3 MONTH PERFORMANCE
-76.37%
6 MONTH PERFORMANCE
-80.48%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
+5.08%
MaxLinear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.18 | $44.31 (-15.08%) | $52.57 | $44.12 | 7.94 M | $4.02 B |
| 11/04/2026 | $61.34 | $56.85 (-7.32%) | $63.74 | $55.13 | 4.06 M | $5.16 B |
| 11/03/2026 | $64.17 | $63.97 (-0.31%) | $66.87 | $62.51 | 2.37 M | $5.81 B |
| 11/02/2026 | $68.27 | $61.33 (-10.17%) | $68.55 | $60.87 | 2.90 M | $5.57 B |
| 10/30/2026 | $63.94 | $67.47 (5.52%) | $67.92 | $63.94 | 2.72 M | $6.13 B |
| 10/29/2026 | $73.14 | $71.61 (-2.09%) | $74.00 | $69.52 | 2.73 M | $6.50 B |
| 10/28/2026 | $77.01 | $75.14 (-2.43%) | $77.03 | $72.31 | 4.33 M | $6.82 B |
| 10/27/2026 | $68.08 | $74.67 (9.68%) | $74.88 | $67.80 | 4.18 M | $6.78 B |
| 10/26/2026 | $63.88 | $66.47 (4.05%) | $68.80 | $61.42 | 3.63 M | $6.04 B |
| 10/23/2026 | $64.18 | $63.46 (-1.12%) | $66.16 | $58.44 | 7.14 M | $5.76 B |
| 10/22/2026 | $71.02 | $65.28 (-8.08%) | $71.60 | $63.49 | 5.26 M | $5.93 B |
| 10/21/2026 | $76.31 | $75.79 (-0.68%) | $77.65 | $73.58 | 3.66 M | $6.88 B |
| 10/20/2026 | $74.63 | $73.51 (-1.5%) | $77.05 | $71.13 | 2.61 M | $6.68 B |
| 10/19/2026 | $76.40 | $77.11 (0.93%) | $80.95 | $74.90 | 4.06 M | $7.00 B |
| 10/16/2026 | $74.58 | $71.32 (-4.37%) | $74.77 | $70.34 | 2.38 M | $6.34 B |
| 10/15/2026 | $74.25 | $78.18 (5.29%) | $78.49 | $70.10 | 5.11 M | $6.94 B |
| 10/14/2026 | $84.48 | $78.82 (-6.7%) | $86.11 | $78.15 | 3.10 M | $7.00 B |
| 10/13/2026 | $84.75 | $88.64 (4.59%) | $88.93 | $81.61 | 2.93 M | $7.87 B |
| 10/12/2026 | $93.47 | $88.99 (-4.79%) | $93.53 | $87.87 | 3.02 M | $7.90 B |
| 10/09/2026 | $97.09 | $96.16 (-0.96%) | $101.20 | $91.65 | 3.03 M | $8.54 B |
| 10/08/2026 | $103.18 | $93.70 (-9.19%) | $105.00 | $93.21 | 4.02 M | $8.32 B |
| 10/07/2026 | $105.38 | $107.36 (1.88%) | $113.13 | $104.56 | 2.79 M | $9.54 B |
| 10/06/2026 | $108.40 | $109.30 (0.83%) | $110.32 | $106.60 | 2.40 M | $9.71 B |
| 10/05/2026 | $105.43 | $105.49 (0.06%) | $108.33 | $102.88 | 2.82 M | $9.37 B |
| 10/02/2026 | $94.46 | $105.93 (12.14%) | $106.54 | $93.70 | 4.79 M | $9.41 B |
| 10/01/2026 | $91.50 | $92.12 (0.68%) | $95.47 | $90.41 | 2.31 M | $8.18 B |
| 09/30/2026 | $92.80 | $90.31 (-2.68%) | $94.87 | $88.25 | 2.04 M | $8.02 B |
| 09/29/2026 | $93.00 | $92.72 (-0.3%) | $94.96 | $90.00 | 2.96 M | $8.24 B |
| 09/28/2026 | $92.28 | $90.00 (-2.47%) | $93.48 | $86.02 | 3.31 M | $7.99 B |
| 09/25/2026 | $87.58 | $93.84 (7.15%) | $96.22 | $85.61 | 4.40 M | $8.34 B |
| 09/24/2026 | $82.14 | $85.31 (3.86%) | $87.35 | $79.69 | 4.25 M | $7.58 B |
| 09/23/2026 | $86.57 | $84.32 (-2.6%) | $87.40 | $81.56 | 2.09 M | $7.49 B |
| 09/22/2026 | $82.42 | $87.43 (6.08%) | $87.54 | $82.00 | 3.57 M | $7.77 B |
| 09/21/2026 | $83.53 | $85.98 (2.93%) | $88.98 | $83.10 | 4.09 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 |
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.
