price
MX
NASDAQ · MXL
MaxLinear, Inc.
Technology · Semiconductors
$84.84
Up+$8.19 (+10.68%)
Updated Aug 15, 2026, 9:44 PM
SID Score
5.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.62B
- P/E ratio
- -9.01
- Dividend yield
- 0.00%
- 52-week range
- $14.70 – $128.30
- Volume
- 3.23M
- Avg. volume
- 1.37M
Price performance
MXL price history
1M range · 21 trading sessions · Daily adjusted prices
MXL closed at $84.84 after 21 trading sessions, up 18.10% for the selected period.
- Last close
- $84.84
- Period change
- +18.10%
- Period low
- $57.25
- Period high
- $91.24
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2026 | $76.645 | $85.00 | $76.62 | $84.84 | 3.23M |
| Aug 13, 2026 | $73.57 | $78.70 | $72.65 | $76.65 | 1.89M |
| Aug 12, 2026 | $73.28 | $76.36 | $72.5301 | $74.33 | 2.02M |
| Aug 11, 2026 | $70.50 | $70.7523 | $68.53 | $69.02 | 944.7K |
| Aug 10, 2026 | $75.76 | $76.00 | $68.38 | $68.44 | 2.95M |
| Aug 7, 2026 | $73.00 | $77.12 | $71.49 | $74.98 | 2.01M |
| Aug 6, 2026 | $65.90 | $72.5107 | $64.54 | $70.20 | 2.04M |
| Aug 5, 2026 | $70.88 | $72.83 | $67.36 | $67.46 | 1.81M |
| Aug 4, 2026 | $71.85 | $73.82 | $69.85 | $72.72 | 2.93M |
| Aug 3, 2026 | $62.22 | $69.15 | $60.89 | $67.11 | 3.39M |
| Jul 31, 2026 | $71.24 | $71.98 | $65.55 | $66.82 | 3.02M |
| Jul 30, 2026 | $63.30 | $67.20 | $60.66 | $66.92 | 3.95M |
| Jul 29, 2026 | $60.43 | $61.77 | $56.23 | $57.25 | 3.05M |
| Jul 28, 2026 | $61.65 | $61.98 | $56.80 | $58.94 | 4.99M |
| Jul 27, 2026 | $70.615 | $71.48 | $62.16 | $64.86 | 6.93M |
| Jul 24, 2026 | $83.00 | $87.56 | $68.50 | $71.59 | 10.49M |
| Jul 23, 2026 | $86.17 | $94.55 | $86.025 | $91.24 | 7.23M |
| Jul 22, 2026 | $81.57 | $91.80 | $81.57 | $86.80 | 5.09M |
| Jul 21, 2026 | $80.42 | $86.58 | $79.76 | $86.06 | 3.52M |
| Jul 20, 2026 | $74.56 | $78.20 | $73.38 | $75.01 | 4.59M |
| Jul 17, 2026 | $70.98 | $74.54 | $67.58 | $71.84 | 4.85M |
Latest MXL news
The latest Smart Investors Daily articles mentioning MXL.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…