MaxLinear (MXL) Stock Chart & Stock Price History → This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad) Free MXL Stock Alerts $20.59 -0.09 (-0.44%) (As of 04/26/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability MaxLinear Stock Price Performance5 Day Performance-1.62%1 Month Performance+10.28%3 Month Performance-7.59%6 Month Performance+38.00%Year-To-Date Performance-13.38%1 Year Performance-14.67% Receive MXL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing DailyHis win rate puts Warren Buffett to shame… Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. MXL Stock Chart for Monday, April, 29, 2024 MXL Chart by TradingView MaxLinear Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$20.68$20.59-0.44%$20.98$20.29843,564 shs$1.69 billion04/25/2024$20.93$20.68-1.19%$21.75$19.932.12 million shs$1.69 billion04/24/2024$20.78$20.93+0.72%$21.59$20.192.07 million shs$1.71 billion04/23/2024$19.82$20.78+4.84%$20.94$19.85801,469 shs$1.70 billion04/22/2024$19.65$19.82+0.87%$20.05$19.49651,482 shs$1.62 billion04/19/2024$20.27$19.65-3.06%$20.39$19.57744,408 shs$1.61 billion Get the Latest News and Ratings for MXL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$20.56$20.27-1.41%$20.90$20.11582,539 shs$1.66 billion04/17/2024$21.42$20.56-4.01%$21.70$20.50683,259 shs$1.68 billion04/16/2024$21.63$21.42-0.97%$21.47$20.51876,218 shs$1.75 billion04/15/2024$22.05$21.63-1.90%$22.89$21.46663,069 shs$1.77 billion04/12/2024$22.42$22.05-1.65%$22.29$21.89516,557 shs$1.81 billion04/11/2024$22.14$22.42+1.26%$22.54$21.92585,389 shs$1.84 billion04/10/2024$23.37$22.14-5.26%$22.86$21.97726,913 shs$1.81 billion04/09/2024$23.22$23.37+0.65%$24.33$23.331.13 million shs$1.91 billion04/08/2024$22.61$23.22+2.70%$24.42$22.861.22 million shs$1.90 billion04/05/2024$22.70$22.61-0.40%$24.16$22.221.72 million shs$1.85 billion04/04/2024$21.65$22.70+4.85%$24.99$22.632.47 million shs$1.86 billion04/03/2024$20.35$21.65+6.39%$21.92$19.461.97 million shs$1.77 billion04/02/2024$19.03$20.35+6.94%$20.50$18.761.79 million shs$1.67 billion04/01/2024$18.67$19.03+1.93%$19.19$18.72571,641 shs$1.56 billion03/29/2024$18.67$18.67$18.89$18.49478,232 shs$1.53 billion03/28/2024$18.51$18.67+0.86%$18.89$18.49478,227 shs$1.53 billion03/27/2024$17.95$18.51+3.12%$18.59$17.97432,340 shs$1.52 billion03/26/2024$18.16$17.95-1.16%$18.51$17.89532,671 shs$1.47 billion03/25/2024$18.10$18.16+0.33%$18.27$17.84396,687 shs$1.49 billion03/22/2024$18.42$18.10-1.74%$18.43$18.02449,279 shs$1.48 billion03/21/2024$18.24$18.42+0.99%$19.09$18.40606,274 shs$1.51 billion03/20/2024$17.82$18.24+2.36%$18.45$17.45644,027 shs$1.49 billion03/19/2024$17.53$17.82+1.65%$17.88$16.91777,621 shs$1.46 billion03/18/2024$17.75$17.53-1.24%$18.06$17.46548,409 shs$1.44 billion03/15/2024$17.91$17.75-0.89%$18.06$17.541.35 million shs$1.45 billion03/14/2024$18.70$17.91-4.22%$18.62$17.66620,351 shs$1.47 billion03/13/2024$19.65$18.70-4.83%$19.50$18.54538,249 shs$1.53 billion03/12/2024$20.59$19.65-4.57%$20.73$19.60467,882 shs$1.61 billion03/11/2024$20.97$20.59-1.81%$21.17$20.42529,669 shs$1.69 billion03/08/2024$21.12$20.97-0.71%$21.62$20.70541,558 shs$1.72 billion03/07/2024$20.29$21.12+4.09%$21.19$20.62543,631 shs$1.73 billion03/06/2024$20.03$20.29+1.30%$20.68$20.05433,553 shs$1.66 billion03/05/2024$20.30$20.03-1.33%$20.55$19.93493,836 shs$1.64 billion03/04/2024$20.30$20.30$20.60$19.97423,594 shs$1.66 billionThis AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?Click Here To Get Your Free Copy03/01/2024$19.44$20.30+4.42%$20.63$19.44640,652 shs$1.66 billion02/29/2024$18.85$19.44+3.13%$19.54$19.111.03 million shs$1.59 billion02/28/2024$18.66$18.85+1.02%$19.05$18.21572,032 shs$1.54 billion02/27/2024$18.46$18.66+1.08%$18.94$18.50620,202 shs$1.53 billion02/26/2024$18.53$18.46-0.38%$18.88$18.34826,838 shs$1.51 billion02/23/2024$18.76$18.53-1.23%$18.85$18.45480,065 shs$1.52 billion02/22/2024$19.21$18.76-2.34%$19.84$18.70981,970 shs$1.54 billion02/21/2024$19.15$19.21+0.31%$19.21$18.62555,751 shs$1.57 billion02/20/2024$19.57$19.15-2.15%$19.27$18.88508,922 shs$1.57 billion02/19/2024$19.57$19.57$20.05$19.24619,100 shs$1.60 billion02/16/2024$19.87$19.57-1.51%$20.05$19.24619,128 shs$1.60 billion02/15/2024$19.12$19.87+3.92%$20.03$19.25565,322 shs$1.63 billion02/14/2024$18.60$19.12+2.80%$19.32$18.80500,360 shs$1.57 billion02/13/2024$20.23$18.60-8.06%$19.75$18.40802,618 shs$1.52 billion02/12/2024$19.04$20.23+6.25%$20.35$19.141.02 million shs$1.66 billion02/09/2024$18.27$19.04+4.21%$19.29$18.32662,194 shs$1.55 billion02/08/2024$17.64$18.27+3.57%$18.48$17.59525,600 shs$1.49 billion02/07/2024$17.27$17.64+2.14%$17.86$16.91884,142 shs$1.44 billion02/06/2024$17.81$17.27-3.03%$17.97$17.09897,281 shs$1.41 billion02/05/2024$17.77$17.81+0.23%$18.06$16.961.02 million shs$1.45 billion02/02/2024$18.52$17.77-4.05%$18.76$17.571.09 million shs$1.45 billion02/01/2024$20.82$18.52-11.05%$19.50$17.742.79 million shs$1.51 billion01/31/2024$21.51$20.82-3.21%$21.71$20.78909,368 shs$1.70 billion01/30/2024$22.28$21.51-3.46%$22.32$21.47887,216 shs$1.75 billion01/29/2024$22.14$22.28+0.63%$22.30$21.72554,919 shs$1.82 billion Related Companies: Ambarella Stock Price Chart Semtech Stock Price Chart Alpha and Omega Semiconductor Stock Price Chart Power Integrations Stock Price Chart Silicon Laboratories Stock Price Chart Cirrus Logic Stock Price Chart Rambus Stock Price Chart SiTime Stock Price Chart Photronics Stock Price Chart Ultra Clean Stock Price Chart Receive MXL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MaxLinear and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MXL) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHis win rate puts Warren Buffett to shame… Investing DailyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithBiden out June 13; Kamala won’t replace him?Paradigm PressMan Who Predicted 2008: “This Will be Worse.”AltimetryHas Jeff Bezos Found the Next Nvidia?InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MaxLinear, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.