MXL
MAXLINEAR (MXL)
NASDAQ
$88.61-$7.83 (-8.12%)
Price as of Jun 23, 2026 3:49 PM EDT
  • $8.6B
    Market Cap
  • 636.75%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -2.74%
    Low Price$71.95
    High Price$101.10
  • 3 Months
    +482.37%
    Low Price$16.08
    High Price$102.27
  • 1 Year
    +636.75%
    Low Price$13.05
    High Price$102.27
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
92.50
98.99
89.60
96.44
+8.65%
3,522,350
06/18/2026
86.33
89.15
84.05
88.76
+7.11%
4,484,705
06/17/2026
87.30
87.62
82.05
82.87
-1.80%
2,161,226
06/16/2026
88.00
94.80
84.19
84.39
-4.92%
2,448,247
06/15/2026
89.86
90.75
86.54
88.76
+5.09%
2,617,614
06/12/2026
80.80
86.13
79.29
84.46
+4.16%
2,844,500
06/11/2026
73.85
81.29
73.25
81.09
+12.70%
3,045,531
06/10/2026
70.42
76.02
70.19
71.95
-0.91%
2,953,000
06/09/2026
81.54
82.76
67.77
72.61
-8.40%
5,849,906
06/08/2026
85.39
85.98
77.89
79.27
-2.04%
3,720,364
06/05/2026
91.45
91.49
79.26
80.92
-14.11%
4,498,597
06/04/2026
88.13
97.70
85.38
94.21
+3.09%
3,566,717
06/03/2026
90.50
102.00
90.00
91.39
+2.96%
5,507,904
06/02/2026
91.71
95.57
84.16
88.76
+2.93%
8,019,903
06/01/2026
92.29
93.51
85.21
86.23
-7.21%
5,077,998
05/29/2026
99.24
99.86
85.64
92.93
-4.94%
8,322,321
05/28/2026
101.60
103.47
93.62
97.76
-3.30%
3,874,930
05/27/2026
96.12
101.24
92.07
101.10
+5.18%
4,436,731
05/26/2026
106.28
106.28
90.20
96.12
-3.07%
7,589,735
05/22/2026
97.86
99.50
88.50
99.16
-0.51%
4,225,094
05/21/2026
95.89
102.46
94.00
99.67
+3.00%
3,042,889
05/20/2026
97.61
99.41
92.26
96.77
+2.01%
3,721,940
05/19/2026
84.78
96.88
82.53
94.86
+8.46%
4,892,655
05/18/2026
93.85
94.89
84.52
87.46
-5.28%
4,241,004
05/15/2026
82.86
95.85
80.25
92.34
+4.01%
6,185,474
05/14/2026
86.50
95.80
84.20
88.78
+1.20%
4,516,709
05/13/2026
100.23
104.00
87.14
87.73
-4.57%
5,752,054
05/12/2026
98.49
99.98
86.80
91.93
-10.11%
5,898,463
05/11/2026
101.38
104.27
96.25
102.27
+2.44%
4,909,406
05/08/2026
87.74
101.30
87.55
99.83
+21.20%
7,816,173
05/07/2026
80.54
87.70
80.05
82.37
+1.40%
5,558,371
05/06/2026
78.19
83.09
76.40
81.23
-0.55%
4,520,958
05/05/2026
80.00
85.43
79.76
81.68
+4.56%
4,001,527
05/04/2026
77.74
83.82
76.89
78.12
+1.22%
5,459,728
05/01/2026
69.43
80.06
68.22
77.18
+9.09%
8,019,908
04/30/2026
69.52
73.02
66.04
70.75
+4.78%
8,823,805
04/29/2026
54.74
71.28
54.44
67.52
+29.82%
17,380,047
04/28/2026
49.91
56.07
49.60
52.01
+0.70%
5,652,652
04/27/2026
60.94
61.89
50.40
51.65
-14.37%
11,659,372
04/24/2026
54.00
63.52
53.70
60.32
+76.12%
29,043,827
04/23/2026
33.70
35.45
32.92
34.25
+1.06%
5,099,383
04/23/2026
$0.22 Earnings
04/22/2026
34.00
35.24
32.52
33.89
+0.56%
4,473,825
04/21/2026
33.52
37.37
32.57
33.70
+6.21%
9,103,903
04/20/2026
26.50
33.14
26.50
31.73
+20.78%
7,936,755
04/17/2026
23.99
27.25
23.75
26.27
+12.51%
4,186,390
04/16/2026
22.21
23.45
22.13
23.35
+6.09%
1,504,336
04/15/2026
21.45
22.07
21.28
22.01
+2.09%
1,112,566
04/14/2026
21.50
21.63
20.87
21.56
+1.17%
1,144,254
04/13/2026
20.62
21.58
20.61
21.31
+3.00%
1,317,330
04/10/2026
20.08
21.04
19.95
20.69
+4.28%
1,157,121
04/09/2026
19.21
19.86
19.18
19.84
+3.66%
916,028
04/08/2026
19.45
19.75
18.88
19.14
+3.97%
1,673,276
04/07/2026
18.25
18.61
17.93
18.41
-0.22%
898,331
04/06/2026
17.91
18.47
17.81
18.45
+2.61%
709,783
04/02/2026
16.97
18.02
16.91
17.98
+1.64%
619,142
04/01/2026
17.60
18.04
17.37
17.69
+1.73%
1,023,585
03/31/2026
16.43
17.48
16.22
17.39
+8.15%
1,430,995
03/30/2026
17.26
17.34
15.86
16.08
-5.41%
941,970
03/27/2026
16.89
17.25
16.77
17.00
-0.93%
720,702
03/26/2026
17.48
17.77
17.09
17.16
-3.60%
787,491
03/25/2026
18.00
18.32
17.70
17.80
+0.91%
846,634
03/24/2026
16.89
17.90
16.89
17.64
+2.92%
656,108
03/23/2026
17.07
17.76
16.87
17.14
+3.50%
876,926
03/20/2026
17.14
17.18
16.24
16.56
-3.16%
2,145,804
03/19/2026
16.11
17.21
15.87
17.10
+3.89%
1,048,492
03/18/2026
16.85
16.94
16.38
16.46
-2.08%
1,087,949
03/17/2026
17.46
17.54
16.72
16.81
-2.94%
1,229,343
03/16/2026
17.40
17.79
17.32
17.32
+2.55%
965,324
03/13/2026
16.70
17.20
16.61
16.89
+2.36%
1,141,912
03/12/2026
16.64
16.66
16.09
16.50
-2.37%
715,037
03/11/2026
16.21
16.93
16.16
16.90
+4.32%
889,944
03/10/2026
16.01
16.84
15.88
16.20
+1.63%
877,583
03/09/2026
15.44
16.03
14.70
15.94
+1.40%
1,048,432
03/06/2026
15.77
16.33
15.60
15.72
-4.09%
1,290,463
03/05/2026
16.99
17.14
16.05
16.39
-5.91%
1,074,135
03/04/2026
17.57
17.83
17.23
17.42
+0.75%
807,607
03/03/2026
17.14
17.87
16.80
17.29
-3.89%
1,828,223
03/02/2026
17.00
18.05
17.00
17.99
+3.21%
960,149
02/27/2026
17.67
17.67
17.22
17.43
-2.73%
1,510,250
02/26/2026
18.53
18.70
17.77
17.92
-3.86%
895,483
02/25/2026
18.43
18.77
18.06
18.64
+2.14%
1,889,148
02/24/2026
17.53
18.56
17.53
18.25
+1.73%
1,015,700
02/23/2026
18.06
18.28
17.45
17.94
-2.87%
968,560
02/20/2026
18.03
18.64
18.03
18.47
+1.26%
646,798
02/19/2026
18.24
18.47
17.91
18.24
-1.25%
926,468
02/18/2026
19.90
19.90
18.41
18.47
-6.81%
958,513
02/17/2026
19.14
20.15
18.56
19.82
+1.48%
975,457
02/13/2026
18.83
19.70
18.50
19.53
+3.50%
851,120
02/12/2026
19.74
19.78
18.24
18.87
-2.73%
1,165,776
02/11/2026
19.19
19.61
18.72
19.40
+2.86%
989,361
02/10/2026
19.15
19.34
18.77
18.86
-0.79%
731,680
02/09/2026
18.68
19.14
18.40
19.01
+1.55%
932,142
02/06/2026
17.55
18.82
17.46
18.72
+9.41%
1,514,897
02/05/2026
16.89
17.58
16.62
17.11
-0.70%
1,102,236
02/04/2026
16.79
17.47
16.61
17.23
+1.71%
1,397,218
02/03/2026
17.87
18.27
16.11
16.94
-3.97%
1,329,783
02/02/2026
17.05
18.09
16.92
17.64
+1.67%
1,554,675
01/30/2026
18.95
19.27
16.39
17.35
-9.96%
3,802,960
01/29/2026
19.15
19.80
17.85
19.27
+0.68%
1,964,735