Get the Stockscreener App
16.35
7.92%
1.20
MaxLinear, Inc. Stock (MXL) Price History
The historical daily chart and data for MaxLinear, Inc. stock (MXL), show that the latest closing stock price as of August 22, 2025, is $16.35.
- MaxLinear, Inc. all-time high stock price is $77.89, occurred on December 28, 2021.
- The lowest MaxLinear, Inc. stock price recorded was $6.25 on October 10, 2014. Since then, MaxLinear, Inc.'s stock price has risen over 161.60% to $16.35 now.
- The 52-week high stock price for MXL is $25.73, representing a 57.37% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -48.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2024 was $76.95. The stock closed the year at $33.95, a loss of over -55.88% for the year.
The table below shows more information about MXL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $16.43 | $15.07 | $1.36 | 2,255,961.0 | +7.92% |
| Aug 21, 2025 | $15.17 | $14.13 | $1.04 | 1,167,035.0 | +6.17% |
| Aug 20, 2025 | $14.48 | $13.91 | $0.57 | 1,745,536.0 | -0.63% |
| Aug 19, 2025 | $15.39 | $14.31 | $1.08 | 1,479,347.0 | -6.87% |
| Aug 18, 2025 | $15.46 | $15.21 | $0.26 | 763,997.0 | +0.85% |
| Aug 15, 2025 | $15.49 | $14.98 | $0.51 | 1,253,020.0 | -1.61% |
| Aug 14, 2025 | $15.73 | $15.26 | $0.47 | 706,137.0 | -2.75% |
| Aug 13, 2025 | $16.23 | $15.63 | $0.60 | 1,142,160.0 | +0.06% |
| Aug 12, 2025 | $16.09 | $15.18 | $0.915 | 1,285,338.0 | +5.97% |
| Aug 11, 2025 | $15.36 | $15.00 | $0.36 | 1,163,525.0 | -0.40% |
| Aug 08, 2025 | $15.54 | $15.02 | $0.52 | 1,809,875.0 | -1.18% |
| Aug 07, 2025 | $15.40 | $14.98 | $0.425 | 927,983.0 | +0.72% |
| Aug 06, 2025 | $15.27 | $14.85 | $0.42 | 1,335,541.0 | +0.53% |
| Aug 05, 2025 | $15.41 | $14.72 | $0.6947 | 1,487,349.0 | -0.85% |
| Aug 04, 2025 | $15.53 | $14.96 | $0.57 | 2,348,227.0 | +0.26% |
| Aug 01, 2025 | $15.66 | $14.96 | $0.70 | 1,928,526.0 | -3.86% |
| Jul 31, 2025 | $16.98 | $15.64 | $1.34 | 1,619,086.0 | -6.89% |
| Jul 30, 2025 | $17.67 | $16.64 | $1.03 | 1,464,019.0 | -1.85% |
| Jul 29, 2025 | $17.57 | $16.52 | $1.05 | 2,197,057.0 | +3.41% |
| Jul 28, 2025 | $16.79 | $15.97 | $0.815 | 2,190,401.0 | +2.32% |
| Jul 25, 2025 | $17.31 | $15.94 | $1.37 | 2,783,702.0 | -5.16% |
| Jul 24, 2025 | $20.00 | $16.71 | $3.29 | 11,083,970.0 | +12.60% |
MaxLinear, Inc. Stock (MXL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MaxLinear, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MaxLinear, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MaxLinear, Inc. Stock (MXL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $16.43 | $13.91 | $2.52 | 25,055,518.0 | +3.35% |
| Jul, 2025 | $20.00 | $13.86 | $6.14 | 36,897,435.0 | +11.33% |
| Jun, 2025 | $14.44 | $11.26 | $3.18 | 21,433,382.0 | +24.76% |
| May, 2025 | $13.05 | $10.07 | $2.98 | 21,344,484.0 | +14.01% |
| Apr, 2025 | $12.30 | $8.35 | $3.95 | 37,408,788.0 | -8.01% |
| Mar, 2025 | $15.04 | $10.21 | $4.83 | 28,775,825.0 | -25.67% |
| Feb, 2025 | $18.92 | $13.94 | $4.98 | 34,697,612.0 | -18.20% |
| Jan, 2025 | $25.73 | $16.61 | $9.12 | 43,764,644.0 | -9.71% |
MaxLinear, Inc. Stock (MXL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.78 | $15.10 | $6.68 | 30,727,820.0 | +34.96% |
| Nov, 2024 | $16.27 | $12.92 | $3.35 | 20,926,138.0 | +16.65% |
| Oct, 2024 | $17.09 | $12.36 | $4.73 | 34,928,995.0 | -10.43% |
| Sep, 2024 | $15.66 | $12.96 | $2.70 | 19,861,600.0 | -4.61% |
| Aug, 2024 | $15.25 | $11.08 | $4.17 | 24,237,768.0 | +7.36% |
| Jul, 2024 | $26.59 | $12.48 | $14.11 | 34,581,274.0 | -29.79% |
| Jun, 2024 | $20.90 | $16.20 | $4.70 | 13,289,771.0 | +13.34% |
| May, 2024 | $20.63 | $17.50 | $3.13 | 10,642,189.0 | -14.53% |
| Apr, 2024 | $24.99 | $18.72 | $6.27 | 23,633,731.0 | +11.36% |
| Mar, 2024 | $21.62 | $16.91 | $4.71 | 11,510,224.0 | -3.96% |
| Feb, 2024 | $20.36 | $16.91 | $3.45 | 16,958,410.0 | -6.63% |
| Jan, 2024 | $24.05 | $20.27 | $3.78 | 12,192,864.0 | -12.41% |
MaxLinear, Inc. Stock (MXL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.14 | $18.35 | $6.79 | 17,468,274.0 | +26.91% |
| Nov, 2023 | $18.94 | $14.89 | $4.05 | 18,150,879.0 | +23.22% |
| Oct, 2023 | $22.69 | $13.43 | $9.26 | 17,572,831.0 | -31.69% |
| Sep, 2023 | $24.36 | $21.16 | $3.20 | 14,125,244.0 | -5.32% |
| Aug, 2023 | $24.79 | $21.65 | $3.14 | 26,950,671.0 | -4.74% |
| Jul, 2023 | $35.09 | $22.25 | $12.84 | 43,272,132.0 | -21.83% |
| Jun, 2023 | $32.23 | $27.29 | $4.94 | 17,536,236.0 | +8.05% |
| May, 2023 | $30.69 | $23.05 | $7.64 | 15,871,029.0 | +21.05% |
| Apr, 2023 | $35.11 | $23.85 | $11.26 | 13,854,959.0 | -31.47% |
| Mar, 2023 | $36.04 | $32.00 | $4.04 | 9,307,272.0 | +2.92% |
| Feb, 2023 | $43.66 | $33.28 | $10.38 | 13,018,763.0 | -16.97% |
| Jan, 2023 | $41.58 | $32.28 | $9.30 | 8,673,829.0 | +21.35% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):