MXL: MaxLinear Inc.

As of Friday, June 26th, 2026

$ 94.47

-- 0 0%

Open: 94.47
High: 94.47
Low: 94.47
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 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
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 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
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.82 -2.54 -0.68 2,452,233
KO

The Coca-Cola Company

82.26 +1.84 +2.29 8,962,415
PFE

Pfizer Inc.

24.23 +0.56 +2.34 24,995,173
VZ

Verizon Communications Inc.

46.49 +0.42 +0.90 8,898,882
VIX

CBOE Volatility Index

18.86 -0.03 -0.16
 
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
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.50 0.00 0.00
VV

Vanguard Large Cap ETF

338.45 0.00 0.00
IFF

International Flavors & Fragrances Inc.

75.08 0.00 0.00
EWM

iShares MSCI Malaysia ETF

26.64 0.00 0.00
MXL

MaxLinear Inc.

94.47 0.00 0.00