The highest closing price for MaxLinear (MXL) last month was $70.75, on April 30. It was up 302% for the month. The latest price is $102.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $69.52 | $73.02 | $66.04 | $70.75 | 8,823,800 |
April 29 2026 | $54.74 | $71.28 | $54.44 | $67.52 | 17,380,000 |
April 28 2026 | $49.91 | $56.07 | $49.60 | $52.01 | 5,652,700 |
April 27 2026 | $60.94 | $61.89 | $50.40 | $51.65 | 11,759,700 |
April 24 2026 | $54.00 | $63.52 | $53.70 | $60.32 | 29,044,000 |
April 23 2026 | $33.70 | $35.45 | $32.92 | $34.25 | 5,099,400 |
April 22 2026 | $34.00 | $35.24 | $32.52 | $33.89 | 4,473,800 |
April 21 2026 | $33.52 | $37.37 | $32.57 | $33.70 | 9,104,300 |
April 20 2026 | $26.50 | $33.14 | $26.50 | $31.73 | 8,071,800 |
April 17 2026 | $23.99 | $27.25 | $23.75 | $26.27 | 4,186,400 |
April 16 2026 | $22.21 | $23.45 | $22.13 | $23.35 | 1,503,900 |
April 15 2026 | $21.45 | $22.07 | $21.28 | $22.01 | 1,112,400 |
April 14 2026 | $21.50 | $21.63 | $20.87 | $21.56 | 1,144,300 |
April 13 2026 | $20.62 | $21.58 | $20.61 | $21.31 | 1,317,500 |
April 10 2026 | $20.08 | $21.04 | $19.95 | $20.69 | 1,158,000 |
April 09 2026 | $19.21 | $19.86 | $19.18 | $19.84 | 916,000 |
April 08 2026 | $19.45 | $19.75 | $18.88 | $19.14 | 1,673,300 |
April 07 2026 | $18.25 | $18.61 | $17.93 | $18.41 | 898,300 |
April 06 2026 | $17.91 | $18.47 | $17.81 | $18.45 | 709,700 |
April 02 2026 | $16.97 | $18.02 | $16.91 | $17.98 | 619,000 |
April 01 2026 | $17.60 | $18.04 | $17.37 | $17.69 | 1,023,600 |
Daily pricing data for MaxLinear dates back to 3/24/2010, and may be incomplete.