Maxlinear Inc (NQ: MXL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	22.67	22.89	21.45	21.63	663,069	-0.42(-1.90%)
Apr 12, 2024	22.03	22.29	21.89	22.05	516,557	-0.37(-1.65%)
Apr 11, 2024	22.43	22.54	21.92	22.42	585,753	+0.28(+1.26%)
Apr 10, 2024	22.52	22.86	21.97	22.14	726,914	-1.23(-5.26%)
Apr 09, 2024	23.65	24.33	23.33	23.37	1,129,029	+0.15(+0.65%)
Apr 08, 2024	23.25	24.42	22.86	23.22	1,215,811	+0.61(+2.70%)
Apr 05, 2024	22.46	24.16	22.22	22.61	1,724,817	-0.09(-0.40%)
Apr 04, 2024	22.91	24.99	22.63	22.70	2,473,762	+1.05(+4.85%)
Apr 03, 2024	19.95	21.92	19.46	21.65	1,971,315	+1.30(+6.39%)
Apr 02, 2024	18.78	20.50	18.76	20.35	1,792,075	+1.32(+6.94%)
Apr 01, 2024	18.75	19.19	18.72	19.03	571,643	+0.36(+1.93%)
Mar 28, 2024	18.63	18.69	18.68	18.67	478,232	+0.16(+0.86%)
Mar 27, 2024	18.22	18.59	17.97	18.51	432,340	+0.56(+3.12%)
Mar 26, 2024	18.41	18.50	17.89	17.95	532,671	-0.21(-1.16%)
Mar 25, 2024	17.86	18.27	17.84	18.16	396,687	+0.06(+0.33%)
Mar 22, 2024	18.37	18.43	18.02	18.10	449,279	-0.32(-1.74%)
Mar 21, 2024	18.56	19.09	18.40	18.42	641,646	+0.18(+0.99%)
Mar 20, 2024	17.75	18.45	17.45	18.24	644,086	+0.42(+2.36%)
Mar 19, 2024	17.22	17.88	16.91	17.82	777,621	+0.29(+1.65%)
Mar 18, 2024	17.98	18.06	17.46	17.53	548,409	-0.22(-1.24%)
Mar 15, 2024	17.66	18.05	17.54	17.75	1,352,511	-0.16(-0.89%)
Mar 14, 2024	18.58	18.62	17.66	17.91	629,663	-0.79(-4.22%)
Mar 13, 2024	19.36	19.50	18.54	18.70	538,249	-0.95(-4.83%)
Mar 12, 2024	20.73	20.73	19.60	19.65	467,882	-0.94(-4.57%)
Mar 11, 2024	20.68	21.17	20.42	20.59	529,669	-0.38(-1.81%)
Mar 08, 2024	21.37	21.62	20.70	20.97	541,558	-0.15(-0.71%)
Mar 07, 2024	20.62	21.19	20.54	21.12	543,631	+0.83(+4.09%)
Mar 06, 2024	20.46	20.68	20.05	20.29	483,433	+0.26(+1.30%)
Mar 05, 2024	20.00	20.55	19.88	20.03	493,836	-0.27(-1.33%)
Mar 04, 2024	20.53	20.60	19.97	20.30	423,594	+0.00(+0.00%)
Mar 01, 2024	19.57	20.63	19.43	20.30	640,752	+0.86(+4.42%)
Feb 29, 2024	19.19	19.55	19.11	19.44	1,034,241	+0.59(+3.13%)
Feb 28, 2024	18.33	19.05	18.21	18.85	572,032	+0.19(+1.02%)
Feb 27, 2024	18.72	18.94	18.50	18.66	620,202	+0.20(+1.08%)
Feb 26, 2024	18.57	18.88	18.33	18.46	826,338	-0.07(-0.38%)
Feb 23, 2024	18.70	18.85	18.45	18.53	480,065	-0.23(-1.23%)
Feb 22, 2024	19.62	19.84	18.70	18.76	981,970	-0.45(-2.34%)
Feb 21, 2024	18.84	19.21	18.62	19.21	555,752	+0.06(+0.31%)
Feb 20, 2024	19.06	19.27	18.88	19.15	508,936	-0.42(-2.15%)
Feb 16, 2024	19.67	20.05	19.23	19.57	619,128	-0.30(-1.51%)
Feb 15, 2024	19.31	20.03	19.25	19.87	565,322	+0.75(+3.92%)
Feb 14, 2024	18.97	19.32	18.80	19.12	500,360	+0.52(+2.80%)
Feb 13, 2024	19.31	19.75	18.40	18.60	802,630	-1.63(-8.06%)
Feb 12, 2024	19.19	20.36	19.14	20.23	1,024,399	+1.19(+6.25%)
Feb 09, 2024	18.43	19.29	18.32	19.04	662,194	+0.77(+4.21%)
Feb 08, 2024	17.74	18.48	17.59	18.27	525,610	+0.63(+3.57%)
Feb 07, 2024	17.41	17.86	16.91	17.64	884,143	+0.37(+2.14%)
Feb 06, 2024	17.84	17.97	17.09	17.27	897,586	-0.54(-3.03%)
Feb 05, 2024	17.74	18.06	16.96	17.81	1,017,237	+0.04(+0.23%)
Feb 02, 2024	18.29	18.78	17.57	17.77	1,093,615	-0.75(-4.05%)