MXL: MaxLinear Inc.
$ 94.47 |
|
-- 0 0% |
|
| Open: | 94.47 |
| High: | 94.47 |
| Low: | 94.47 |
| Volume: | N/A |
$ 94.47
+9.49 +11.17%
| Open: | 88.12 |
| High: | 97.50 |
| Low: | 83.01 |
| Volume: | 4,012,599 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 88.12 | 97.50 | 83.01 | 94.47 | 4,012,599 | +9.49 | +11.17 |
| 2026-06-24 | 89.27 | 89.99 | 82.21 | 84.98 | 2,207,006 | -4.10 | -4.60 |
| 2026-06-23 | 84.92 | 92.75 | 84.05 | 89.08 | 2,629,497 | -7.36 | -7.63 |
| 2026-06-22 | 92.50 | 98.99 | 89.60 | 96.44 | 3,499,965 | +7.68 | +8.65 |
| 2026-06-18 | 86.33 | 89.15 | 84.05 | 88.76 | 4,475,977 | +5.89 | +7.11 |
| 2026-06-17 | 87.30 | 87.62 | 82.05 | 82.87 | 2,146,511 | -1.52 | -1.80 |
| 2026-06-16 | 88.00 | 94.80 | 84.19 | 84.39 | 2,436,763 | -4.37 | -4.92 |
| 2026-06-15 | 89.86 | 90.75 | 86.54 | 88.76 | 2,601,541 | +4.30 | +5.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 98.99 On 2026-06-22 |
82.21 On 2026-06-24 |
11.60 | 14.00 | 98.99 On 2026-06-22 |
82.21 On 2026-06-24 |
-16.95 | 90.75 |
| 10D | 98.99 On 2026-06-22 |
73.25 On 2026-06-11 |
22.52 | 31.30 | 98.99 On 2026-06-22 |
82.21 On 2026-06-24 |
-16.95 | 87.53 |
| 20D | 103.47 On 2026-05-28 |
67.77 On 2026-06-09 |
-6.63 | -6.56 | 103.47 On 2026-05-28 |
67.77 On 2026-06-09 |
-34.50 | 86.57 |
| WTD | 98.99 On 2026-06-22 |
82.21 On 2026-06-24 |
5.71 | 6.43 | 98.99 On 2026-06-22 |
82.21 On 2026-06-24 |
-16.95 | 91.24 |
| MTD | 102.00 On 2026-06-03 |
67.77 On 2026-06-09 |
1.54 | 1.66 | 102.00 On 2026-06-03 |
67.77 On 2026-06-09 |
-33.56 | 85.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,895.65 | -24.97 | -0.05 | 359,624,527 |
|
DJTA
Dow Jones Transportation Average |
21,884.96 | -47.51 | -0.22 | 43,682,951 |
|
SPX
S&P 500 Index |
7,356.10 | -1.39 | -0.02 | |
|
OEX
S&P 100 Index |
3,593.48 | +10.68 | +0.30 | |
|
NDX
NASDAQ 100 Index |
29,165.84 | -274.49 | -0.93 | |
|
NYA
NYSE Composite Index |
23,652.45 | +41.72 | +0.18 | |
|
XAX
NYSE AMEX Composite Index |
7,837.63 | +27.66 | +0.35 | |
|
RUI
RUSSELL 1000 Index |
4,012.39 | +2.21 | +0.06 | |
|
RUT
Russell 2000 Index |
2,994.79 | -13.07 | -0.43 | |
|
RUA
Russell 3000 Index |
4,195.98 | +1.30 | +0.03 | |
|
VIX
CBOE Volatility Index |
18.86 | -0.03 | -0.16 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.49 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.41 | +0.06 | +0.27 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.35 | +0.02 | +0.10 |