MaxLinear, Inc.
71.51USD
+5.0100 (+7.53%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 66.50 | 2,294,300 |
| Fr 09/04/26 | 62.74 | 1,723,200 |
| Th 09/03/26 | 59.45 | 2,386,500 |
| We 09/02/26 | 60.10 | 2,004,200 |
| Tu 09/01/26 | 57.59 | 2,874,773 |
| Mo 08/31/26 | 59.91 | 2,384,540 |
| Fr 08/28/26 | 61.73 | 1,350,757 |
| Th 08/27/26 | 63.42 | 1,909,213 |
| We 08/26/26 | 63.00 | 2,021,678 |
| Tu 08/25/26 | 66.36 | 1,489,956 |
| Mo 08/24/26 | 62.78 | 1,819,100 |
| Fr 08/21/26 | 66.61 | 2,088,800 |
| Th 08/20/26 | 65.28 | 1,933,200 |
| We 08/19/26 | 66.43 | 2,871,700 |
| Tu 08/18/26 | 72.63 | 2,741,700 |
| Mo 08/17/26 | 84.76 | 2,835,400 |
| Fr 08/14/26 | 84.84 | 3,226,200 |
| Th 08/13/26 | 76.65 | 1,894,500 |
| We 08/12/26 | 74.33 | 2,016,900 |
| Tu 08/11/26 | 69.02 | 944,700 |
| Mo 08/10/26 | 68.44 | 2,945,300 |
| Fr 08/07/26 | 74.98 | 2,014,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 70.20 | 2,043,500 |
| We 08/05/26 | 67.46 | 1,805,700 |
| Tu 08/04/26 | 72.72 | 2,931,500 |
| Mo 08/03/26 | 67.11 | 3,385,800 |
| Fr 07/31/26 | 66.82 | 3,023,900 |
| Th 07/30/26 | 66.92 | 3,948,900 |
| We 07/29/26 | 57.25 | 3,054,200 |
| Tu 07/28/26 | 58.94 | 4,991,700 |
| Mo 07/27/26 | 64.86 | 6,922,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 85.82 | 2,933,600 |
| Mo 07/06/26 | 95.68 | 3,130,700 |
| Th 07/02/26 | 93.12 | 4,935,900 |
| We 07/01/26 | 112.39 | 4,317,100 |
| Tu 06/30/26 | 128.03 | 6,302,200 |
| Mo 06/29/26 | 108.47 | 5,512,300 |
| Fr 06/26/26 | 96.60 | 8,189,700 |
| Th 06/25/26 | 94.47 | 4,005,600 |
| We 06/24/26 | 84.99 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 91.39 | 5,511,900 |
| Tu 06/02/26 | 88.76 | 8,019,900 |
| Mo 06/01/26 | 86.23 | 5,078,000 |
| Fr 05/29/26 | 92.93 | 8,319,100 |
| Th 05/28/26 | 97.76 | 3,864,900 |
| We 05/27/26 | 101.10 | 4,429,100 |
| Tu 05/26/26 | 96.12 | 7,589,700 |
| Fr 05/22/26 | 99.16 | 4,218,600 |
| Th 05/21/26 | 99.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 77.18 | 8,019,900 |
| Th 04/30/26 | 70.75 | 8,823,800 |
| We 04/29/26 | 67.52 | 17,380,000 |
| Tu 04/28/26 | 52.01 | 5,652,700 |
| Mo 04/27/26 | 51.65 | 11,759,700 |
| Fr 04/24/26 | 60.32 | 29,044,000 |
| Th 04/23/26 | 34.25 | 5,099,400 |
| We 04/22/26 | 33.89 | 4,473,800 |
| Tu 04/21/26 | 33.70 | 9,104,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 17.39 | 1,431,000 |
| Mo 03/30/26 | 16.08 | 942,000 |
| Fr 03/27/26 | 17.00 | 720,500 |
| Th 03/26/26 | 17.16 | 787,500 |
| We 03/25/26 | 17.80 | 846,300 |
| Tu 03/24/26 | 17.64 | 656,100 |
| Mo 03/23/26 | 17.14 | 876,900 |
| Fr 03/20/26 | 16.56 | 2,145,600 |
| Th 03/19/26 | 17.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 17.43 | 1,510,200 |
| Th 02/26/26 | 17.92 | 895,400 |
| We 02/25/26 | 18.64 | 1,889,100 |
| Tu 02/24/26 | 18.25 | 1,015,500 |
| Mo 02/23/26 | 17.94 | 968,400 |
| Fr 02/20/26 | 18.47 | 646,800 |
| Th 02/19/26 | 18.24 | 926,500 |
| We 02/18/26 | 18.47 | 958,300 |
| Tu 02/17/26 | 19.82 | 975,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 18.84 | 746,700 |
| Mo 01/26/26 | 18.40 | 855,800 |
| Fr 01/23/26 | 18.41 | 843,400 |
| Th 01/22/26 | 19.38 | 956,200 |
| We 01/21/26 | 19.96 | 1,229,700 |
| Tu 01/20/26 | 19.37 | 1,172,900 |
| Fr 01/16/26 | 19.30 | 1,544,700 |
| Th 01/15/26 | 19.19 | 938,500 |
| We 01/14/26 | 18.08 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 17.69 | 740,100 |
| Mo 12/22/25 | 18.05 | 870,900 |
| Fr 12/19/25 | 17.63 | 1,705,800 |
| Th 12/18/25 | 17.32 | 900,100 |
| We 12/17/25 | 16.98 | 1,318,900 |
| Tu 12/16/25 | 17.14 | 1,231,000 |
| Mo 12/15/25 | 17.20 | 1,707,700 |
| Fr 12/12/25 | 17.41 | 1,347,500 |
| Th 12/11/25 | 18.57 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 13.05 | 803,000 |
| We 11/19/25 | 13.41 | 839,200 |
| Tu 11/18/25 | 13.10 | 888,500 |
| Mo 11/17/25 | 13.22 | 1,159,600 |
| Fr 11/14/25 | 13.90 | 813,800 |
| Th 11/13/25 | 13.78 | 1,186,600 |
| We 11/12/25 | 14.88 | 700,100 |
| Tu 11/11/25 | 14.80 | 666,700 |
| Mo 11/10/25 | 15.14 | 788,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 17.83 | 2,207,500 |
| Mo 10/20/25 | 17.64 | 887,800 |
| Fr 10/17/25 | 16.97 | 945,900 |
| Th 10/16/25 | 17.47 | 996,900 |
| We 10/15/25 | 17.40 | 1,691,400 |
| Tu 10/14/25 | 16.88 | 2,253,200 |
| Mo 10/13/25 | 15.76 | 1,079,900 |
| Fr 10/10/25 | 14.33 | 1,743,400 |
| Th 10/09/25 | 15.96 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 16.19 | 1,514,800 |
| Th 09/18/25 | 16.70 | 805,300 |
| We 09/17/25 | 16.16 | 1,160,800 |
| Tu 09/16/25 | 16.20 | 1,212,000 |
| Mo 09/15/25 | 16.60 | 1,435,000 |
| Fr 09/12/25 | 15.75 | 1,034,500 |
| Th 09/11/25 | 16.04 | 1,268,900 |
| We 09/10/25 | 15.78 | 770,600 |
| Tu 09/09/25 | 16.08 | 1,025,200 |
| Fr 07/24/26 | 71.59 | 10,493,300 |
| Th 07/23/26 | 91.24 | 7,228,200 |
| We 07/22/26 | 86.80 | 5,094,000 |
| Tu 07/21/26 | 86.06 | 3,520,000 |
| Mo 07/20/26 | 75.01 | 4,586,500 |
| Fr 07/17/26 | 71.84 | 4,845,200 |
| Th 07/16/26 | 74.40 | 3,835,900 |
| We 07/15/26 | 88.84 | 2,698,200 |
| Tu 07/14/26 | 92.59 | 2,000,400 |
| Mo 07/13/26 | 89.30 | 2,410,000 |
| Fr 07/10/26 | 91.30 | 1,416,400 |
| Th 07/09/26 | 95.80 | 2,789,000 |
| We 07/08/26 | 86.05 | 3,638,100 |
| 2,243,900 |
| Tu 06/23/26 | 89.08 | 2,642,800 |
| Mo 06/22/26 | 96.44 | 3,522,400 |
| Th 06/18/26 | 88.76 | 4,484,700 |
| We 06/17/26 | 82.87 | 2,161,200 |
| Tu 06/16/26 | 84.39 | 2,448,200 |
| Mo 06/15/26 | 88.76 | 2,617,600 |
| Fr 06/12/26 | 84.46 | 2,839,100 |
| Th 06/11/26 | 81.09 | 3,045,500 |
| We 06/10/26 | 71.95 | 2,953,000 |
| Tu 06/09/26 | 72.61 | 5,850,100 |
| Mo 06/08/26 | 79.27 | 3,720,400 |
| Fr 06/05/26 | 80.92 | 4,498,600 |
| Th 06/04/26 | 94.21 | 3,566,700 |
| 3,063,100 |
| We 05/20/26 | 96.77 | 3,721,900 |
| Tu 05/19/26 | 94.86 | 4,892,700 |
| Mo 05/18/26 | 87.46 | 4,241,000 |
| Fr 05/15/26 | 92.34 | 6,185,500 |
| Th 05/14/26 | 88.78 | 4,516,700 |
| We 05/13/26 | 87.73 | 5,752,000 |
| Tu 05/12/26 | 91.93 | 5,898,500 |
| Mo 05/11/26 | 102.27 | 4,909,500 |
| Fr 05/08/26 | 99.83 | 7,816,200 |
| Th 05/07/26 | 82.37 | 5,558,400 |
| We 05/06/26 | 81.23 | 4,521,000 |
| Tu 05/05/26 | 81.68 | 4,001,500 |
| Mo 05/04/26 | 78.12 | 5,459,700 |
| Mo 04/20/26 | 31.73 | 8,071,800 |
| Fr 04/17/26 | 26.27 | 4,186,400 |
| Th 04/16/26 | 23.35 | 1,503,900 |
| We 04/15/26 | 22.01 | 1,112,400 |
| Tu 04/14/26 | 21.56 | 1,144,300 |
| Mo 04/13/26 | 21.31 | 1,317,500 |
| Fr 04/10/26 | 20.69 | 1,158,000 |
| Th 04/09/26 | 19.84 | 916,000 |
| We 04/08/26 | 19.14 | 1,673,300 |
| Tu 04/07/26 | 18.41 | 898,300 |
| Mo 04/06/26 | 18.45 | 709,700 |
| Th 04/02/26 | 17.98 | 619,000 |
| We 04/01/26 | 17.69 | 1,023,600 |
| 1,048,500 |
| We 03/18/26 | 16.46 | 1,087,900 |
| Tu 03/17/26 | 16.81 | 1,229,300 |
| Mo 03/16/26 | 17.32 | 965,300 |
| Fr 03/13/26 | 16.89 | 1,141,900 |
| Th 03/12/26 | 16.50 | 715,000 |
| We 03/11/26 | 16.90 | 889,600 |
| Tu 03/10/26 | 16.20 | 877,500 |
| Mo 03/09/26 | 15.94 | 1,048,300 |
| Fr 03/06/26 | 15.72 | 1,290,500 |
| Th 03/05/26 | 16.39 | 1,074,100 |
| We 03/04/26 | 17.42 | 807,500 |
| Tu 03/03/26 | 17.29 | 1,828,200 |
| Mo 03/02/26 | 17.99 | 960,100 |
| Fr 02/13/26 | 19.53 | 851,100 |
| Th 02/12/26 | 18.87 | 1,165,700 |
| We 02/11/26 | 19.40 | 989,400 |
| Tu 02/10/26 | 18.86 | 731,700 |
| Mo 02/09/26 | 19.01 | 932,100 |
| Fr 02/06/26 | 18.72 | 1,514,900 |
| Th 02/05/26 | 17.11 | 1,102,200 |
| We 02/04/26 | 17.23 | 1,397,200 |
| Tu 02/03/26 | 16.94 | 1,329,700 |
| Mo 02/02/26 | 17.64 | 1,554,700 |
| Fr 01/30/26 | 17.35 | 3,802,600 |
| Th 01/29/26 | 19.27 | 1,964,700 |
| We 01/28/26 | 19.14 | 1,302,000 |
| 1,009,400 |
| Tu 01/13/26 | 18.34 | 1,716,100 |
| Mo 01/12/26 | 18.42 | 1,060,400 |
| Fr 01/09/26 | 19.00 | 1,183,000 |
| Th 01/08/26 | 18.57 | 736,300 |
| We 01/07/26 | 18.65 | 1,189,400 |
| Tu 01/06/26 | 19.57 | 1,234,300 |
| Mo 01/05/26 | 18.13 | 1,007,100 |
| Fr 01/02/26 | 18.51 | 765,200 |
| We 12/31/25 | 17.43 | 563,700 |
| Tu 12/30/25 | 17.70 | 543,400 |
| Mo 12/29/25 | 17.58 | 702,100 |
| Fr 12/26/25 | 17.73 | 580,200 |
| We 12/24/25 | 17.54 | 405,600 |
| 1,582,900 |
| We 12/10/25 | 19.61 | 1,298,700 |
| Tu 12/09/25 | 19.45 | 1,058,300 |
| Mo 12/08/25 | 19.51 | 1,783,700 |
| Fr 12/05/25 | 18.82 | 1,518,400 |
| Th 12/04/25 | 18.31 | 2,046,800 |
| We 12/03/25 | 17.93 | 1,830,900 |
| Tu 12/02/25 | 16.59 | 3,137,200 |
| Mo 12/01/25 | 16.08 | 1,728,900 |
| Fr 11/28/25 | 15.57 | 861,600 |
| We 11/26/25 | 15.44 | 1,894,600 |
| Tu 11/25/25 | 15.46 | 1,656,100 |
| Mo 11/24/25 | 14.79 | 1,549,200 |
| Fr 11/21/25 | 13.60 | 1,059,000 |
| Fr 11/07/25 | 14.76 | 817,000 |
| Th 11/06/25 | 14.82 | 808,900 |
| We 11/05/25 | 15.17 | 1,745,800 |
| Tu 11/04/25 | 14.32 | 1,382,900 |
| Mo 11/03/25 | 15.62 | 1,284,900 |
| Fr 10/31/25 | 15.15 | 1,166,600 |
| Th 10/30/25 | 15.25 | 1,053,700 |
| We 10/29/25 | 15.21 | 1,475,900 |
| Tu 10/28/25 | 15.77 | 1,752,200 |
| Mo 10/27/25 | 15.93 | 2,529,300 |
| Fr 10/24/25 | 15.62 | 5,552,000 |
| Th 10/23/25 | 17.52 | 2,032,200 |
| We 10/22/25 | 16.78 | 2,699,000 |
| 554,300 |
| We 10/08/25 | 16.23 | 681,200 |
| Tu 10/07/25 | 15.59 | 1,200,300 |
| Mo 10/06/25 | 16.52 | 1,190,100 |
| Fr 10/03/25 | 16.45 | 875,500 |
| Th 10/02/25 | 16.20 | 1,542,300 |
| We 10/01/25 | 16.36 | 1,171,200 |
| Tu 09/30/25 | 16.08 | 1,244,100 |
| Mo 09/29/25 | 15.95 | 826,100 |
| Fr 09/26/25 | 16.09 | 733,200 |
| Th 09/25/25 | 15.96 | 805,900 |
| We 09/24/25 | 16.08 | 702,900 |
| Tu 09/23/25 | 16.53 | 898,400 |
| Mo 09/22/25 | 17.11 | 1,377,100 |
| Mo 09/08/25 | 15.86 | 1,434,400 |