MXL: MaxLinear Inc.

As of Friday, October 23rd, 2026

$ 63.36

-1.92 -2.94%

Open: 64.18
High: 66.16
Low: 58.44
Volume: 7,174,465
Previous Close on Thursday, October 22nd, 2026

$ 65.28

-10.52 -13.88%

Open: 71.02
High: 71.60
Low: 63.49
Volume: 4,976,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 64.18 66.16 58.44 63.36 7,174,465 -1.92 -2.94
2026-10-22 71.02 71.60 63.49 65.28 4,976,605 -10.52 -13.88
2026-10-21 76.31 77.65 73.58 75.80 3,201,721 +2.29 +3.12
2026-10-20 74.63 77.05 71.13 73.51 2,410,720 -4.07 -5.25
2026-10-19 76.40 80.95 74.90 77.58 4,060,132 +6.26 +8.78
2026-10-16 74.59 74.77 70.34 71.32 2,362,527 -6.86 -8.77
2026-10-15 74.25 78.49 70.10 78.18 5,032,421 -0.64 -0.81
2026-10-14 84.48 86.11 78.15 78.82 3,056,486 -9.82 -11.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.95
On 2026-10-19		 58.44
On 2026-10-23		 -7.96 -11.16 80.95
On 2026-10-19		 58.44
On 2026-10-23		 -27.81 71.11
10D 93.53
On 2026-10-12		 58.44
On 2026-10-23		 -32.80 -34.11 93.53
On 2026-10-12		 58.44
On 2026-10-23		 -37.52 76.15
20D 113.13
On 2026-10-07		 58.44
On 2026-10-23		 -30.48 -32.48 113.13
On 2026-10-07		 58.44
On 2026-10-23		 -48.34 87.23
WTD 80.95
On 2026-10-19		 58.44
On 2026-10-23		 -7.96 -11.16 80.95
On 2026-10-19		 58.44
On 2026-10-23		 -27.81 71.11
MTD 113.13
On 2026-10-07		 58.44
On 2026-10-23		 -26.95 -29.84 113.13
On 2026-10-07		 58.44
On 2026-10-23		 -48.34 86.56
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

63.36 -1.92 -2.94 7,174,465