Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2021				74.88	0	+3.58(+5.02%)
Dec 09, 2021	73.04	74.91	70.98	71.30	360,194	-2.90(-3.91%)
Dec 08, 2021	73.75	74.95	71.98	74.20	890,882	+0.59(+0.80%)
Dec 07, 2021	68.34	74.34	68.00	73.61	838,227	+7.56(+11.45%)
Dec 06, 2021	67.30	67.43	63.81	66.05	612,706	-1.17(-1.74%)
Dec 03, 2021	69.39	70.67	66.18	67.22	644,083	-1.28(-1.87%)
Dec 02, 2021	67.75	69.00	66.67	68.50	628,096	-0.15(-0.22%)
Dec 01, 2021	69.29	71.59	68.45	68.65	647,478	+1.32(+1.96%)
Nov 30, 2021	68.13	69.34	65.59	67.33	681,620	-1.58(-2.29%)
Nov 29, 2021	68.34	69.27	67.18	68.91	339,819	+2.22(+3.33%)
Nov 26, 2021	66.25	68.00	65.19	66.69	313,930	-2.22(-3.22%)
Nov 24, 2021	67.17	69.00	65.85	68.91	341,112	+0.58(+0.85%)
Nov 23, 2021	68.61	70.36	66.71	68.33	678,321	-0.74(-1.07%)
Nov 22, 2021	71.13	72.23	68.87	69.07	408,281	-1.61(-2.28%)
Nov 19, 2021	71.93	72.80	70.40	70.68	420,327	-1.05(-1.46%)
Nov 18, 2021	71.73	71.75	71.05	71.73	397,092	+0.54(+0.76%)
Nov 17, 2021	71.71	71.88	69.91	71.19	389,454	-0.74(-1.03%)
Nov 16, 2021	68.42	71.95	68.00	71.93	744,938	+3.00(+4.35%)
Nov 15, 2021	69.09	69.38	68.28	68.93	417,091	+0.26(+0.38%)
Nov 12, 2021	68.98	69.40	68.39	68.67	245,790	+0.49(+0.72%)
Nov 11, 2021	66.81	68.23	66.25	68.18	384,776	+2.46(+3.74%)
Nov 10, 2021	66.48			65.72	497,060	-1.92(-2.84%)
Nov 09, 2021	68.94	68.96	67.08	67.64	338,069	-0.68(-1.00%)
Nov 08, 2021	68.76	69.66	67.69	68.32	565,562	+0.71(+1.05%)
Nov 05, 2021	69.24	70.21	67.00	67.61	834,260	-0.52(-0.76%)
Nov 04, 2021	68.22	69.66	67.20	68.13	692,920	+0.28(+0.41%)
Nov 03, 2021	66.00	68.40	65.32	67.85	796,035	+1.83(+2.77%)
Nov 02, 2021	66.50	67.37	65.54	66.02	550,821	-0.46(-0.69%)
Nov 01, 2021	63.95	66.88	64.94	66.48	998,987	+3.48(+5.52%)
Oct 29, 2021	60.76	63.08	60.11	63.00	688,082	+2.03(+3.33%)
Oct 28, 2021	57.21	63.99	56.50	60.97	1,833,000	+9.25(+17.88%)
Oct 27, 2021	52.08	52.79	51.51	51.72	456,311	-0.74(-1.41%)
Oct 26, 2021	54.44		52.40	52.46	403,843	-1.12(-2.09%)
Oct 25, 2021	53.05	54.02	52.92	53.58	292,163	+0.71(+1.34%)
Oct 22, 2021	52.57	53.36	52.24	52.87	440,946	+0.23(+0.44%)
Oct 21, 2021	52.26	53.66	51.94	52.64	498,357	+1.05(+2.04%)
Oct 20, 2021	51.16	51.78	50.73	51.59	278,419	+0.36(+0.70%)
Oct 19, 2021	50.03	51.30	49.53	51.23	483,384	+1.23(+2.46%)
Oct 18, 2021	47.81	50.02	47.61	50.00	414,458	+1.64(+3.39%)
Oct 15, 2021	49.10	49.14	48.06	48.36	648,028	-0.09(-0.19%)
Oct 14, 2021	47.45	48.52	47.21	48.45	368,285	+1.74(+3.73%)
Oct 13, 2021	47.67	47.69	46.48	46.71	498,426	+0.00(+0.00%)
Oct 12, 2021	47.66	48.10	45.69	46.71	1,233,248	-0.55(-1.16%)
Oct 11, 2021	48.23	49.41	47.25	47.26	262,523	-1.40(-2.88%)
Oct 08, 2021	49.15	49.20	47.76	48.66	503,511	-0.68(-1.38%)
Oct 07, 2021	49.51	49.96	49.05	49.34	455,227	+0.40(+0.82%)
Oct 06, 2021	48.60	49.85	47.67	48.94	567,150	+0.84(+1.75%)
Oct 05, 2021	48.38	49.40	47.92	48.10	559,140	+0.27(+0.56%)
Oct 04, 2021	49.82	49.86	47.57	47.83	445,674	-2.29(-4.57%)
Oct 01, 2021	49.81	50.57	48.62	50.12	485,318	+0.87(+1.77%)
Sep 30, 2021	49.79	51.03	49.27	49.25	634,186	-0.25(-0.51%)
Sep 29, 2021	50.46	50.76	49.00	49.50	341,064	-0.50(-1.00%)
Sep 28, 2021	51.31	51.65	49.95	50.00	371,032	-2.61(-4.96%)
Sep 27, 2021	51.99	52.98	51.72	52.61	284,683	+0.11(+0.21%)
Sep 24, 2021	52.20	53.35	52.03	52.50	393,038	+0.37(+0.71%)
Sep 23, 2021	51.62	52.16	51.14	52.13	345,572	+0.70(+1.36%)
Sep 22, 2021	49.41	52.05	49.05	51.43	562,376	+2.29(+4.66%)
Sep 21, 2021	50.38	50.38	48.91	49.14	366,516	-0.61(-1.23%)
Sep 20, 2021	49.12	49.87	48.52	49.75	477,926	-1.37(-2.68%)
Sep 17, 2021	52.57	52.75	49.56	51.12	1,149,651	-1.23(-2.35%)
Sep 16, 2021	51.69	52.78	51.17	52.35	381,787	+0.11(+0.21%)
Sep 15, 2021	52.14	52.56	51.20	52.24	398,826	-0.09(-0.17%)
Sep 14, 2021	53.58	53.81	52.01	52.33	256,602	-0.78(-1.47%)
Sep 13, 2021	53.23	53.23	51.82	53.11	478,524	+0.88(+1.68%)
Sep 10, 2021	53.45	54.43	52.19	52.23	402,229	-0.80(-1.51%)
Sep 09, 2021	53.00	54.23	52.85	53.03	227,915	+0.25(+0.47%)
Sep 08, 2021	53.98	54.32	52.52	52.78	364,155	-0.86(-1.60%)
Sep 07, 2021	54.70	55.00	53.39	53.64	253,419	-1.06(-1.94%)
Sep 03, 2021	53.93	54.92	53.75	54.70	317,761	+0.49(+0.90%)
Sep 02, 2021	53.17	54.44	52.85	54.21	349,597	+1.75(+3.34%)
Sep 01, 2021	52.24	52.71	51.54	52.46	298,281	+0.23(+0.44%)
Aug 31, 2021	53.08	53.41	51.25	52.23	857,743	-0.72(-1.36%)
Aug 30, 2021	53.87	54.12	52.02	52.95	471,217	-0.07(-0.13%)
Aug 27, 2021	51.19	53.08	51.03	53.02	613,718	+1.58(+3.07%)
Aug 26, 2021	51.97	52.53	51.19	51.44	389,635	-0.95(-1.81%)
Aug 25, 2021	51.33	52.99	51.33	52.39	573,342	+1.56(+3.07%)
Aug 24, 2021	51.79	52.24	50.46	50.83	395,008	-0.49(-0.95%)
Aug 23, 2021	50.17	51.36	49.81	51.32	462,649	+1.85(+3.74%)
Aug 20, 2021	49.31	49.51	48.48	49.47	314,687	+0.51(+1.04%)
Aug 19, 2021	48.39	49.41	48.15	48.96	409,093	-0.26(-0.53%)
Aug 18, 2021	48.90	50.20	48.72	49.22	250,789	+0.40(+0.82%)
Aug 17, 2021	49.68	50.22	47.91	48.82	434,097	-1.73(-3.42%)
Aug 16, 2021	49.99	50.94	49.62	50.55	313,812	+0.45(+0.90%)
Aug 13, 2021	50.39	50.39	49.70	50.10	192,336	-0.65(-1.28%)
Aug 12, 2021	51.12	51.12	49.78	50.75	221,611	-0.33(-0.65%)
Aug 11, 2021	50.35	51.13	49.15	51.08	315,857	+1.08(+2.16%)
Aug 10, 2021	50.35	50.50	49.25	50.00	246,648	+0.04(+0.08%)
Aug 09, 2021	50.50	50.50	49.10	49.96	356,599	-0.56(-1.11%)
Aug 06, 2021	51.78	52.11	50.51	50.52	526,777	-1.70(-3.26%)
Aug 05, 2021	50.50	52.22	50.46	52.22	651,953	+1.76(+3.49%)
Aug 04, 2021	49.47	50.89	49.30	50.46	510,864	+1.32(+2.69%)
Aug 03, 2021	48.70	49.39	47.10	49.14	526,716	+0.67(+1.38%)
Aug 02, 2021	48.91	50.59	48.33	48.47	721,466	+0.24(+0.50%)
Jul 30, 2021	47.58	48.52	46.65	48.23	729,946	+0.08(+0.17%)
Jul 29, 2021	44.46	49.44	44.05	48.15	2,016,429	+5.27(+12.29%)
Jul 28, 2021	41.89	43.00	41.37	42.88	512,894	+1.51(+3.65%)
Jul 27, 2021	42.05	42.39	40.29	41.37	290,687	-1.26(-2.96%)
Jul 26, 2021	42.80	43.05	42.44	42.63	370,789	+0.20(+0.47%)
Jul 23, 2021	42.28	42.73	41.87	42.43	296,206	+0.44(+1.05%)
Jul 22, 2021	42.65	42.65	40.55	41.99	512,159	-0.99(-2.30%)
Jul 21, 2021	41.82	43.05	41.63	42.98	320,519	+1.55(+3.74%)
Jul 20, 2021	39.91	41.86	39.37	41.43	466,958	+2.12(+5.39%)
Jul 19, 2021	38.66	39.90	38.28	39.31	454,239	-0.52(-1.31%)
Jul 16, 2021	41.23	41.68	39.81	39.83	251,303	-0.94(-2.31%)
Jul 15, 2021	41.94	42.00	40.40	40.77	485,280	-1.43(-3.39%)
Jul 14, 2021	42.41	43.29	41.82	42.20	417,900	+0.19(+0.45%)
Jul 13, 2021	42.26	42.46	41.59	42.01	356,756	-0.57(-1.34%)
Jul 12, 2021	42.80	42.80	41.75	42.58	292,153	+0.23(+0.54%)
Jul 09, 2021	41.09	42.54	40.57	42.35	329,293	+1.25(+3.04%)
Jul 08, 2021	40.32	41.62	39.38	41.10	559,122	-0.70(-1.67%)
Jul 07, 2021	43.35	43.50	41.15	41.80	708,369	-1.22(-2.84%)
Jul 06, 2021	42.70	43.06	41.90	43.02	432,222	+0.81(+1.92%)
Jul 02, 2021	41.85	42.22	41.10	42.21	408,104	+0.78(+1.88%)
Jul 01, 2021	42.51	42.51	41.05	41.43	273,968	-1.06(-2.49%)
Jun 30, 2021	42.30	42.62	41.71	42.49	286,842	+0.04(+0.09%)
Jun 29, 2021	41.97	42.48	41.52	42.45	255,885	+0.54(+1.29%)
Jun 28, 2021	41.56	42.17	41.22	41.91	450,546	+0.47(+1.13%)
Jun 25, 2021	41.70	42.08	41.12	41.44	1,720,197	-0.01(-0.02%)
Jun 24, 2021	40.65	41.46	40.50	41.45	328,041	+1.46(+3.65%)
Jun 23, 2021	39.13	40.06	39.13	39.99	344,975	+1.14(+2.93%)
Jun 22, 2021	38.56	38.85	38.05	38.85	270,001	-0.04(-0.10%)
Jun 21, 2021	38.66	39.19	37.80	38.89	361,245	+0.12(+0.31%)
Jun 18, 2021	39.72	40.20	38.34	38.77	951,779	-1.15(-2.88%)
Jun 17, 2021	40.10	40.65	39.07	39.92	320,303	-0.33(-0.82%)
Jun 16, 2021	40.65	41.28	39.60	40.25	420,982	-0.75(-1.83%)
Jun 15, 2021	41.05	41.81	40.76	41.00	436,259	-0.32(-0.77%)
Jun 14, 2021	39.91	41.75	39.59	41.32	785,627	+1.47(+3.69%)
Jun 11, 2021	38.72	39.99	38.36	39.85	663,259	+1.35(+3.51%)
Jun 10, 2021	37.86	38.63	37.61	38.50	247,594	+0.76(+2.01%)
Jun 09, 2021	38.61	38.88	37.63	37.74	186,922	-0.77(-2.00%)
Jun 08, 2021	38.02	38.61	37.54	38.51	332,821	+0.81(+2.15%)
Jun 07, 2021	37.71	37.93	37.27	37.70	240,496	-0.43(-1.13%)
Jun 04, 2021	37.33	38.46	37.07	38.13	226,916	+1.14(+3.08%)
Jun 03, 2021	37.80	37.90	36.73	36.99	424,841	-1.34(-3.50%)
Jun 02, 2021	38.36	38.91	38.06	38.33	277,320	-0.19(-0.49%)
Jun 01, 2021	38.34	38.94	37.86	38.52	382,732	+0.50(+1.32%)
May 28, 2021	38.06	38.40	37.69	38.02	284,179	+0.13(+0.34%)
May 27, 2021	36.91	38.44	36.77	37.89	362,263	+0.85(+2.29%)
May 26, 2021	36.41	37.09	36.30	37.04	358,346	+0.70(+1.93%)
May 25, 2021	36.28	37.08	36.14	36.34	616,115	+0.26(+0.72%)
May 24, 2021	36.28	36.60	35.55	36.08	462,040	+0.27(+0.75%)
May 21, 2021	36.10	36.17	35.26	35.81	364,698	+0.01(+0.03%)
May 20, 2021	34.68	35.85	34.59	35.80	351,009	+1.38(+4.01%)
May 19, 2021	32.63	34.63	32.60	34.42	307,532	+0.73(+2.17%)
May 18, 2021	34.03	34.71	33.62	33.69	197,056	-0.12(-0.35%)
May 17, 2021	33.36	33.97	32.56	33.81	311,878	-0.12(-0.35%)
May 14, 2021	32.97	34.11	32.57	33.93	308,625	+1.32(+4.05%)
May 13, 2021	32.68	33.96	32.05	32.61	517,014	+0.65(+2.03%)
May 12, 2021	32.94	33.36	31.76	31.96	704,329	-1.95(-5.75%)
May 11, 2021	32.59	34.09	32.40	33.91	408,035	+0.18(+0.53%)
May 10, 2021	35.67	35.88	33.15	33.73	794,415	-2.59(-7.13%)
May 07, 2021	35.18	36.34	34.99	36.32	439,830	+1.78(+5.15%)
May 06, 2021	34.83	35.35	33.70	34.54	636,074	-0.61(-1.74%)
May 05, 2021	35.79	36.21	34.92	35.15	298,032	-0.06(-0.17%)
May 04, 2021	35.36	35.73	34.82	35.21	473,616	-0.73(-2.03%)

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.

Maxlinear Inc (NY: MXL )

Historical Prices

Sections

Services

Follow Us