MaxLinear, Inc - Common Stock (MXL)

Historical Prices For MaxLinear, Inc - Common Stock (MXL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	11.22	11.42	10.18	10.21	2,414,637	10.21
4/02/2025	11.33	12.30	11.31	12.19	1,151,970	12.19
4/01/2025	10.74	11.69	10.50	11.65	1,853,875	11.65
3/31/2025	10.57	10.88	10.21	10.86	1,305,137	10.86
3/28/2025	11.71	11.91	10.86	10.99	1,534,259	10.99
3/27/2025	12.55	12.70	11.84	11.92	1,201,903	11.92
3/26/2025	13.05	13.28	12.62	12.74	717,863	12.74
3/25/2025	13.27	13.40	13.11	13.20	740,017	13.20
3/24/2025	13.07	13.50	13.07	13.32	879,556	13.32
3/21/2025	12.61	12.82	12.40	12.70	2,241,188	12.70
3/20/2025	12.77	13.15	12.64	12.97	797,338	12.97
3/19/2025	12.79	13.31	12.72	13.02	957,137	13.02
3/18/2025	13.09	13.18	12.67	12.83	806,541	12.83
3/17/2025	12.55	13.32	12.45	13.23	1,226,374	13.23
3/14/2025	12.81	12.93	12.54	12.68	1,293,098	12.68
3/13/2025	12.68	12.77	12.24	12.41	974,225	12.41
3/12/2025	12.41	12.86	12.25	12.67	1,264,876	12.67
3/11/2025	11.68	12.16	11.38	11.94	1,596,266	11.94
3/10/2025	12.21	12.48	11.51	11.70	1,621,116	11.70
3/07/2025	12.27	12.84	12.01	12.63	1,504,508	12.63
3/06/2025	12.62	12.99	12.17	12.25	2,345,003	12.25
3/05/2025	13.28	13.51	12.74	13.32	2,166,301	13.32
3/04/2025	13.50	13.66	12.84	13.26	4,986,429	13.26
3/03/2025	15.04	15.04	13.55	13.70	1,959,536	13.70
2/28/2025	14.40	14.84	13.94	14.61	2,839,806	14.61
2/27/2025	16.03	16.18	14.44	14.46	2,042,434	14.46
2/26/2025	14.49	15.65	14.49	15.54	3,866,763	15.54
2/25/2025	15.74	15.77	14.25	14.25	2,335,827	14.25
2/24/2025	16.60	16.69	15.48	15.75	2,068,004	15.75
2/21/2025	17.51	17.60	16.56	16.60	820,921	16.60
2/20/2025	17.09	17.23	16.87	17.19	904,864	17.19
2/19/2025	16.79	17.43	16.79	17.03	985,608	17.03
2/18/2025	16.37	17.10	16.37	16.83	887,485	16.83
2/14/2025	16.42	16.44	15.95	16.21	825,699	16.21
2/13/2025	15.81	16.68	15.75	16.43	1,285,233	16.43
2/12/2025	16.21	16.38	15.59	15.78	2,630,472	15.78
2/11/2025	16.36	17.13	16.21	16.65	1,128,894	16.65
2/10/2025	16.54	17.13	16.50	16.58	1,253,618	16.58
2/07/2025	17.91	17.91	16.14	16.46	2,894,755	16.46
2/06/2025	18.69	18.69	17.69	17.84	1,962,821	17.84
2/05/2025	18.48	18.92	17.50	18.84	1,593,183	18.84
2/04/2025	17.86	18.84	17.68	18.50	3,160,351	18.50
2/03/2025	17.00	17.85	16.86	17.82	3,608,665	17.82
1/31/2025	17.68	18.21	16.91	17.86	4,336,413	17.86
1/30/2025	19.74	20.30	16.61	17.47	7,630,690	17.47
1/29/2025	20.70	22.20	20.50	21.79	4,385,277	21.79
1/28/2025	19.59	20.77	18.82	20.47	2,484,015	20.47
1/27/2025	21.70	21.97	18.75	19.04	3,429,186	19.04
1/24/2025	23.83	24.17	23.15	23.17	2,269,046	23.17
1/23/2025	23.89	24.54	23.64	24.00	1,964,425	24.00
1/22/2025	25.02	25.73	24.20	24.23	1,410,052	24.23
1/21/2025	24.33	25.45	23.82	24.92	2,212,590	24.92
1/17/2025	23.05	24.11	22.76	24.05	1,355,425	24.05
1/16/2025	22.64	22.87	21.80	22.61	1,442,543	22.61
1/15/2025	21.39	22.66	21.39	22.31	2,610,815	22.31
1/14/2025	21.94	22.29	20.23	20.70	1,720,132	20.70
1/13/2025	20.02	21.47	19.55	21.44	1,429,315	21.44
1/10/2025	19.83	20.70	19.57	20.63	1,323,252	20.63
1/08/2025	19.57	20.72	18.73	20.54	1,822,742	20.54
1/07/2025	20.66	21.24	19.86	19.93	1,178,720	19.93
1/06/2025	21.28	21.66	20.34	20.47	1,572,895	20.47