NASDAQ · MXL

MaxLinear, Inc.

Technology · Semiconductors

$109.30

Up+$1.27 (+1.16%)

Updated Oct 7, 2026, 3:29 PM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MXL

MXL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

MXL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$108.40	$110.32	$106.60	$109.30	2.4M
Oct 5, 2026	$105.43	$108.33	$102.88	$105.49	2.82M
Oct 2, 2026	$94.455	$106.54	$93.70	$105.93	4.79M
Oct 1, 2026	$91.495	$95.47	$90.4059	$92.12	2.31M
Sep 30, 2026	$92.80	$94.8699	$88.25	$90.31	2.04M
Sep 29, 2026	$93.00	$94.96	$90.00	$92.72	2.96M
Sep 28, 2026	$92.28	$93.48	$86.02	$90.00	3.31M
Sep 25, 2026	$87.58	$96.22	$85.6097	$93.84	4.4M
Sep 24, 2026	$82.14	$87.35	$79.69	$85.31	4.25M
Sep 23, 2026	$86.57	$87.40	$81.56	$84.32	2.09M
Sep 22, 2026	$82.42	$87.535	$82.00	$87.43	3.57M
Sep 21, 2026	$83.53	$88.98	$83.1024	$85.98	4.09M
Sep 18, 2026	$76.09	$81.93	$75.84	$81.12	4.91M
Sep 17, 2026	$73.00	$77.06	$72.3892	$74.99	2.63M
Sep 16, 2026	$68.40	$71.71	$67.52	$69.51	2.82M
Sep 15, 2026	$66.18	$68.59	$64.96	$67.12	1.92M
Sep 14, 2026	$67.52	$70.9259	$64.71	$64.79	3.07M
Sep 11, 2026	$70.955	$76.24	$69.42	$74.57	2.64M
Sep 10, 2026	$68.31	$70.80	$66.24	$69.34	2.3M
Sep 9, 2026	$68.27	$71.77	$67.50	$71.51	3.17M
Sep 8, 2026	$64.59	$67.5775	$62.875	$66.50	2.29M