MXL
MAXLINEAR (MXL)
NASDAQ
$66.70+$0.09 (+0.13%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $6.0B
    Market Cap
  • 307.40%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -22.60%
    Low Price$57.25
    High Price$84.84
  • 3 Months
    -33.17%
    Low Price$57.25
    High Price$128.03
  • 1 Year
    +307.40%
    Low Price$13.05
    High Price$128.03
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
67.28
67.60
63.18
66.61
+2.04%
2,090,977
08/20/2026
67.21
68.65
64.76
65.28
-1.73%
1,933,155
08/19/2026
74.45
76.00
66.15
66.43
-8.54%
2,871,727
08/18/2026
79.09
80.66
71.85
72.63
-14.31%
2,741,605
08/17/2026
86.67
89.00
83.74
84.76
-0.09%
2,835,417
08/14/2026
76.65
85.00
76.62
84.84
+10.68%
3,226,205
08/13/2026
73.57
78.70
72.65
76.65
+3.12%
1,894,529
08/12/2026
73.28
76.36
72.53
74.33
+7.69%
2,048,100
08/11/2026
70.50
70.75
68.53
69.02
+0.85%
944,702
08/10/2026
75.76
76.00
68.38
68.44
-8.72%
2,945,288
08/07/2026
73.00
77.12
71.49
74.98
+6.81%
2,014,221
08/06/2026
65.90
72.51
64.54
70.20
+4.06%
2,043,529
08/05/2026
70.88
72.83
67.36
67.46
-7.23%
1,805,692
08/04/2026
71.85
73.82
69.85
72.72
+8.36%
2,931,513
08/03/2026
62.22
69.15
60.89
67.11
+0.43%
3,385,786
07/31/2026
71.24
71.98
65.55
66.82
-0.15%
3,023,937
07/30/2026
63.30
67.20
60.66
66.92
+16.89%
3,948,910
07/29/2026
60.43
61.77
56.23
57.25
-2.87%
3,054,154
07/28/2026
61.65
61.98
56.80
58.94
-9.13%
4,991,700
07/27/2026
70.62
71.48
62.16
64.86
-9.40%
6,931,215
07/24/2026
83.00
87.56
68.50
71.59
-21.54%
10,493,318
07/23/2026
86.17
94.55
86.03
91.24
+5.12%
7,228,157
07/23/2026
$0.35 Earnings
07/22/2026
81.57
91.80
81.57
86.80
+0.86%
5,094,036
07/21/2026
80.42
86.58
79.76
86.06
+14.73%
3,519,992
07/20/2026
74.56
78.20
73.38
75.01
+4.41%
4,586,452
07/17/2026
70.98
74.54
67.58
71.84
-3.44%
4,845,187
07/16/2026
82.94
84.80
73.66
74.40
-16.25%
3,835,853
07/15/2026
95.36
97.50
84.45
88.84
-4.05%
2,698,157
07/14/2026
95.00
98.49
90.01
92.59
+3.68%
1,957,393
07/13/2026
86.64
93.78
82.50
89.30
-2.19%
2,409,969
07/10/2026
92.31
94.78
88.76
91.30
-4.70%
1,416,321
07/09/2026
96.50
97.25
94.73
95.80
+11.33%
1,009,133
07/08/2026
84.60
86.41
78.10
86.05
+0.27%
3,638,069
07/07/2026
89.91
91.99
84.53
85.82
-10.31%
2,933,555
07/06/2026
94.47
104.34
93.00
95.68
+2.75%
3,130,672
07/02/2026
113.39
114.18
90.40
93.12
-17.15%
4,944,609
07/01/2026
119.34
120.50
111.60
112.39
-12.22%
4,317,101
06/30/2026
109.28
128.30
103.50
128.03
+18.03%
6,302,235
06/29/2026
98.75
108.65
94.64
108.47
+12.29%
5,512,313
06/26/2026
90.18
97.00
87.13
96.60
+2.25%
8,189,714
06/25/2026
88.12
97.50
83.01
94.47
+11.15%
4,014,971
06/24/2026
89.27
89.99
82.21
84.99
-4.59%
2,243,885
06/23/2026
84.92
92.75
84.05
89.08
-7.63%
2,642,791
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