NASDAQ · MXL

MaxLinear, Inc.

Technology · Semiconductors

$75.14

Down-$3.53 (-4.70%)

Updated Oct 29, 2026, 11:41 PM

SID Score

5.4/10

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 28, 2026

Daily close

View OHLC price history

MXL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$77.01	$77.03	$72.3098	$75.14	4.29M
Oct 27, 2026	$68.075	$74.88	$67.80	$74.67	4.18M
Oct 26, 2026	$63.88	$68.7988	$61.4224	$66.47	3.63M
Oct 23, 2026	$64.18	$66.16	$58.44	$63.46	7.14M
Oct 22, 2026	$71.02	$71.5999	$63.485	$65.28	5.26M
Oct 21, 2026	$76.305	$77.6499	$73.58	$75.79	3.66M
Oct 20, 2026	$74.63	$77.05	$71.13	$73.51	2.61M
Oct 19, 2026	$76.40	$80.95	$74.895	$77.11	4.06M
Oct 16, 2026	$74.585	$74.765	$70.34	$71.32	2.38M
Oct 15, 2026	$74.25	$78.49	$70.10	$78.18	5.11M
Oct 14, 2026	$84.475	$86.11	$78.151	$78.82	3.1M
Oct 13, 2026	$84.75	$88.93	$81.61	$88.64	2.93M
Oct 12, 2026	$93.47	$93.5269	$87.87	$88.99	3.02M
Oct 9, 2026	$97.09	$101.1999	$91.65	$96.16	3.03M
Oct 8, 2026	$103.18	$105.00	$93.21	$93.70	4.02M
Oct 7, 2026	$105.375	$113.13	$104.56	$107.36	2.79M
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