Indicators

Maxlinear Inc (NQ: MXL )

17.21 -0.09 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.84	25.27	24.46	24.67	1,439,656	-0.21(-0.84%)
Jul 28, 2023	23.01	24.94	22.96	24.88	3,996,496	+2.33(+10.33%)
Jul 27, 2023	26.29	26.29	22.25	22.55	9,762,353	-7.06(-23.84%)
Jul 26, 2023	24.33	35.00	24.01	29.61	16,681,537	-4.39(-12.91%)
Jul 25, 2023	33.70	34.27	33.70	34.00	827,054	+0.40(+1.19%)
Jul 24, 2023	33.98	34.65	33.48	33.60	863,411	-0.38(-1.12%)
Jul 21, 2023	34.26	34.57	33.73	33.98	786,348	+0.15(+0.44%)
Jul 20, 2023	34.30	34.59	33.70	33.83	1,433,536	-0.84(-2.42%)
Jul 19, 2023	33.59	35.09	33.42	34.67	1,466,230	+1.16(+3.46%)
Jul 18, 2023	32.74	33.55	32.52	33.51	729,648	+0.66(+2.01%)
Jul 17, 2023	32.36	33.05	32.00	32.85	493,649	+0.55(+1.70%)
Jul 14, 2023	33.40	33.48	32.19	32.30	463,377	-1.26(-3.75%)
Jul 13, 2023	33.47	33.75	33.25	33.56	640,096	+0.29(+0.87%)
Jul 12, 2023	32.47	33.41	32.34	33.27	673,671	+1.43(+4.49%)
Jul 11, 2023	31.66	31.90	31.12	31.84	511,296	+0.41(+1.30%)
Jul 10, 2023	30.68	31.46	30.68	31.43	431,027	+0.79(+2.58%)
Jul 07, 2023	30.08	30.84	29.98	30.64	475,143	+0.67(+2.24%)
Jul 06, 2023	30.25	30.46	29.31	29.97	472,220	-0.86(-2.79%)
Jul 05, 2023	31.88	31.88	30.83	30.83	755,846	-1.20(-3.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.