5 DAY PERFORMANCE
-79.35%
1 MONTH PERFORMANCE
-13.60%
3 MONTH PERFORMANCE
-14.85%
6 MONTH PERFORMANCE
+7.56%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
+50.80%
MaxLinear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.00 | $80.76 (2.22%) | $83.09 | $76.40 | 2.66 M | $7.15 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 | $2.29 B |
| 04/16/2026 | $22.21 | $23.35 (5.13%) | $23.45 | $22.13 | 1.50 M | $2.04 B |
| 04/15/2026 | $21.45 | $22.01 (2.61%) | $22.07 | $21.28 | 1.11 M | $1.92 B |
| 04/14/2026 | $21.50 | $21.56 (0.28%) | $21.63 | $20.87 | 1.14 M | $1.88 B |
| 04/13/2026 | $20.62 | $21.31 (3.35%) | $21.58 | $20.61 | 1.32 M | $1.86 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 | $1.73 B |
| 04/08/2026 | $19.45 | $19.14 (-1.59%) | $19.75 | $18.88 | 1.67 M | $1.67 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 | $1.61 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 | $1.54 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 | $1.40 B |
| 03/27/2026 | $16.89 | $17.00 (0.65%) | $17.25 | $16.77 | 720.70 K | $1.48 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 | $1.55 B |
| 03/24/2026 | $16.89 | $17.64 (4.44%) | $17.90 | $16.89 | 656.11 K | $1.54 B |
| 03/23/2026 | $17.07 | $17.14 (0.41%) | $17.76 | $16.87 | 876.93 K | $1.50 B |
| 03/20/2026 | $17.14 | $16.56 (-3.38%) | $17.18 | $16.24 | 2.15 M | $1.44 B |
| 03/19/2026 | $16.11 | $17.10 (6.15%) | $17.21 | $15.87 | 1.05 M | $1.49 B |
| 03/18/2026 | $16.85 | $16.46 (-2.31%) | $16.94 | $16.38 | 1.09 M | $1.44 B |
| 03/17/2026 | $17.46 | $16.81 (-3.72%) | $17.54 | $16.72 | 1.23 M | $1.47 B |
| 03/16/2026 | $17.40 | $17.32 (-0.46%) | $17.79 | $17.32 | 965.32 K | $1.51 B |
| 03/13/2026 | $16.70 | $16.89 (1.14%) | $17.20 | $16.61 | 1.14 M | $1.47 B |
| 03/12/2026 | $16.64 | $16.50 (-0.84%) | $16.66 | $16.09 | 715.04 K | $1.44 B |
| 03/11/2026 | $16.21 | $16.90 (4.26%) | $16.93 | $16.16 | 889.94 K | $1.47 B |
| 03/10/2026 | $16.01 | $16.20 (1.19%) | $16.84 | $15.88 | 877.58 K | $1.41 B |
| 03/09/2026 | $15.44 | $15.94 (3.24%) | $16.03 | $14.70 | 1.05 M | $1.39 B |
| 03/06/2026 | $15.77 | $15.72 (-0.32%) | $16.33 | $15.60 | 1.29 M | $1.37 B |
| 03/05/2026 | $16.99 | $16.39 (-3.53%) | $17.14 | $16.05 | 1.07 M | $1.43 B |
| 03/04/2026 | $17.57 | $17.42 (-0.85%) | $17.83 | $17.23 | 807.61 K | $1.52 B |
| 03/03/2026 | $17.14 | $17.29 (0.88%) | $17.87 | $16.80 | 1.83 M | $1.51 B |
| 03/02/2026 | $17.00 | $17.99 (5.82%) | $18.05 | $17.00 | 960.15 K | $1.57 B |
| 02/27/2026 | $17.67 | $17.43 (-1.36%) | $17.67 | $17.22 | 1.51 M | $1.52 B |
| 02/26/2026 | $18.53 | $17.92 (-3.29%) | $18.70 | $17.77 | 895.48 K | $1.56 B |
| 02/25/2026 | $18.43 | $18.64 (1.14%) | $18.77 | $18.06 | 1.89 M | $1.63 B |
| 02/24/2026 | $17.53 | $18.25 (4.11%) | $18.56 | $17.53 | 1.02 M | $1.59 B |
| 02/23/2026 | $18.06 | $17.94 (-0.66%) | $18.28 | $17.45 | 968.56 K | $1.57 B |
| 02/20/2026 | $18.03 | $18.47 (2.44%) | $18.64 | $18.03 | 646.80 K | $1.61 B |
| 02/19/2026 | $18.24 | $18.24 (0%) | $18.47 | $17.91 | 926.50 K | $1.59 B |
| 02/18/2026 | $19.90 | $18.47 (-7.19%) | $19.90 | $18.41 | 958.51 K | $1.61 B |
| 02/17/2026 | $19.14 | $19.82 (3.55%) | $20.15 | $18.56 | 975.50 K | $1.73 B |
| 02/13/2026 | $18.83 | $19.53 (3.72%) | $19.70 | $18.50 | 851.12 K | $1.70 B |
| 02/12/2026 | $19.74 | $18.87 (-4.41%) | $19.78 | $18.24 | 1.17 M | $1.65 B |
| 02/11/2026 | $19.19 | $19.40 (1.09%) | $19.61 | $18.72 | 989.40 K | $1.69 B |
| 02/10/2026 | $19.15 | $18.86 (-1.51%) | $19.34 | $18.77 | 731.70 K | $1.65 B |
| 02/09/2026 | $18.68 | $19.01 (1.77%) | $19.14 | $18.40 | 932.14 K | $1.66 B |
| 02/06/2026 | $17.55 | $18.72 (6.67%) | $18.82 | $17.46 | 1.51 M | $1.63 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.
