MaxLinear, Inc - Common Stock (MXL)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.64	17.78	16.64	17.52	2,026,907	17.52
10/22/2025	17.98	18.40	16.77	16.78	2,699,231	16.78
10/21/2025	17.54	18.12	17.32	17.83	2,205,906	17.83
10/20/2025	17.05	17.75	17.05	17.64	887,844	17.64
10/17/2025	17.15	17.47	16.80	16.97	946,239	16.97
10/16/2025	17.77	17.80	17.16	17.47	996,928	17.47
10/15/2025	17.32	17.48	16.66	17.40	1,691,119	17.40
10/14/2025	15.22	17.83	15.07	16.88	2,253,511	16.88
10/13/2025	15.29	16.09	14.95	15.76	1,079,899	15.76
10/10/2025	15.95	16.05	14.24	14.33	1,743,431	14.33
10/09/2025	16.19	16.28	15.70	15.96	554,267	15.96
10/08/2025	15.64	16.30	15.58	16.23	681,200	16.23
10/07/2025	16.79	16.85	15.34	15.59	1,200,386	15.59
10/06/2025	16.95	17.08	16.46	16.52	1,190,063	16.52
10/03/2025	16.41	16.72	16.31	16.45	875,500	16.45
10/02/2025	17.00	17.12	16.16	16.20	1,542,282	16.20
10/01/2025	15.92	16.38	15.64	16.36	1,171,238	16.36
9/30/2025	15.91	16.12	15.60	16.08	1,244,145	16.08
9/29/2025	16.33	16.37	15.88	15.95	826,051	15.95
9/26/2025	16.05	16.21	15.76	16.09	748,397	16.09
9/25/2025	15.83	16.29	15.41	15.96	805,851	15.96
9/24/2025	16.58	16.58	15.98	16.08	702,948	16.08
9/23/2025	17.18	17.18	16.38	16.53	898,422	16.53
9/22/2025	16.19	17.19	16.17	17.11	1,377,102	17.11
9/19/2025	16.66	16.70	16.16	16.19	1,514,770	16.19
9/18/2025	16.88	16.94	16.53	16.70	805,278	16.70
9/17/2025	16.04	16.19	15.61	16.16	1,160,842	16.16
9/16/2025	16.73	16.78	16.00	16.20	1,211,960	16.20
9/15/2025	15.76	17.04	15.75	16.60	1,434,985	16.60
9/12/2025	16.12	16.13	15.61	15.75	1,034,639	15.75
9/11/2025	16.00	16.16	15.51	16.04	1,268,870	16.04
9/10/2025	16.14	16.50	15.73	15.78	769,877	15.78
9/09/2025	15.91	16.53	15.86	16.08	1,025,157	16.08
9/08/2025	15.82	15.93	15.52	15.86	1,434,567	15.86
9/05/2025	15.81	16.02	15.40	15.63	969,268	15.63
9/04/2025	15.06	15.62	15.04	15.55	1,208,896	15.55
9/03/2025	15.63	15.87	15.04	15.23	1,101,027	15.23
9/02/2025	15.14	15.66	15.09	15.62	1,130,595	15.62
8/29/2025	16.50	16.54	15.64	15.72	1,028,487	15.72
8/28/2025	16.70	16.99	16.48	16.76	1,975,556	16.76
8/27/2025	17.14	17.15	16.68	16.74	1,424,205	16.74
8/26/2025	16.69	17.43	16.58	17.22	2,857,747	17.22
8/25/2025	16.33	17.08	16.25	16.63	2,090,978	16.63
8/22/2025	15.27	16.43	15.07	16.35	2,273,318	16.35
8/21/2025	14.13	15.17	14.13	15.15	1,167,193	15.15
8/20/2025	14.32	14.48	13.91	14.27	1,745,689	14.27
8/19/2025	15.39	15.39	14.31	14.36	1,479,689	14.36
8/18/2025	15.31	15.46	15.21	15.42	763,997	15.42
8/15/2025	15.49	15.49	14.98	15.29	1,253,120	15.29
8/14/2025	15.62	15.73	15.26	15.54	706,150	15.54
8/13/2025	16.09	16.23	15.63	15.98	1,142,160	15.98
8/12/2025	15.23	16.09	15.18	15.97	1,285,403	15.97
8/11/2025	15.13	15.36	15.00	15.07	1,163,526	15.07
8/08/2025	15.35	15.54	15.02	15.13	1,810,025	15.13
8/07/2025	15.40	15.40	14.98	15.31	928,592	15.31
8/06/2025	15.06	15.27	14.85	15.20	1,335,813	15.20
8/05/2025	15.41	15.41	14.72	15.12	1,487,349	15.12
8/04/2025	15.35	15.53	14.96	15.25	2,350,568	15.25
8/01/2025	15.30	15.66	14.96	15.21	1,928,669	15.21
7/31/2025	16.85	16.98	15.64	15.82	1,619,646	15.82
7/30/2025	17.67	17.67	16.64	16.99	1,464,038	16.99
7/29/2025	16.98	17.57	16.52	17.31	2,198,660	17.31
7/28/2025	16.56	16.79	15.97	16.74	2,208,469	16.74
7/25/2025	17.30	17.31	15.94	16.36	2,784,021	16.36
7/24/2025	19.80	20.00	16.71	17.25	11,113,145	17.25