Get the Stockscreener App
18.65
4.70%
-0.92
After Hours:
18.65
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 January 07, 2026, is $18.65.
- 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 198.40% to $18.65 now.
- The 52-week high stock price for MXL is $25.73, representing a 37.96% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MXL is $8.35, indicating a -55.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of MaxLinear, Inc. (MXL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $19.29 | $18.19 | $1.10 | 1,189,417.0 | -4.70% |
| Jan 06, 2026 | $19.61 | $18.18 | $1.43 | 1,234,109.0 | +7.94% |
| Jan 05, 2026 | $19.16 | $17.95 | $1.21 | 1,002,080.0 | -2.05% |
| Jan 02, 2026 | $18.53 | $17.80 | $0.735 | 765,001.0 | +6.20% |
| Dec 31, 2025 | $17.83 | $17.41 | $0.425 | 563,657.0 | -1.53% |
| Dec 30, 2025 | $17.90 | $17.62 | $0.28 | 543,397.0 | +0.68% |
| Dec 29, 2025 | $17.74 | $17.44 | $0.2973 | 702,136.0 | -0.85% |
| Dec 26, 2025 | $17.86 | $17.39 | $0.465 | 579,768.0 | +1.08% |
| Dec 24, 2025 | $17.76 | $17.36 | $0.40 | 405,620.0 | -0.85% |
| Dec 23, 2025 | $18.18 | $17.62 | $0.555 | 740,091.0 | -1.99% |
| Dec 22, 2025 | $18.47 | $17.83 | $0.64 | 870,944.0 | +2.38% |
| Dec 19, 2025 | $17.70 | $17.34 | $0.365 | 1,704,883.0 | +1.79% |
| Dec 18, 2025 | $17.73 | $17.21 | $0.515 | 899,491.0 | +2.00% |
| Dec 17, 2025 | $17.50 | $16.59 | $0.915 | 1,318,503.0 | -0.93% |
| Dec 16, 2025 | $17.38 | $16.87 | $0.51 | 1,230,874.0 | -0.35% |
| Dec 15, 2025 | $17.82 | $17.16 | $0.66 | 1,706,486.0 | -1.21% |
| Dec 12, 2025 | $18.43 | $17.33 | $1.10 | 1,347,451.0 | -6.25% |
| Dec 11, 2025 | $19.43 | $18.38 | $1.05 | 1,580,691.0 | -5.30% |
| Dec 10, 2025 | $19.64 | $18.91 | $0.725 | 1,298,583.0 | +0.82% |
| Dec 09, 2025 | $19.63 | $19.09 | $0.54 | 1,058,288.0 | -0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $19.61 | $17.80 | $1.82 | 5,380,024.0 | +7.00% |
MaxLinear, Inc. Stock (MXL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.64 | $15.18 | $4.46 | 27,699,309.0 | +13.68% |
| Nov, 2025 | $16.00 | $12.77 | $3.23 | 20,838,590.0 | +2.77% |
| Oct, 2025 | $18.40 | $14.24 | $4.15 | 37,131,914.0 | -5.78% |
| Sep, 2025 | $17.19 | $15.04 | $2.15 | 22,623,007.0 | +2.29% |
| Aug, 2025 | $17.43 | $13.91 | $3.52 | 31,948,297.0 | -0.63% |
| 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% |
0.13%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):