MXL: MaxLinear Inc.

As of Wednesday, August 5th, 2026

$ 67.46

-5.26 -7.23%

Open: 70.88
High: 72.83
Low: 67.36
Volume: 1,789,115
Previous Close on Tuesday, August 4th, 2026

$ 72.72

+5.61 +8.36%

Open: 71.85
High: 73.82
Low: 69.85
Volume: 2,898,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 70.88 72.83 67.36 67.46 1,789,115 -5.26 -7.23
2026-08-04 71.85 73.82 69.85 72.72 2,898,457 +5.61 +8.36
2026-08-03 62.22 69.15 60.89 67.11 3,374,455 +0.29 +0.43
2026-07-31 71.24 71.98 65.55 66.82 3,020,210 -0.10 -0.15
2026-07-30 63.30 67.20 60.66 66.92 3,925,974 +9.67 +16.89
2026-07-29 60.43 61.77 56.23 57.25 2,968,820 -1.69 -2.87
2026-07-28 61.65 61.98 56.80 58.94 4,963,721 -5.92 -9.13
2026-07-27 70.62 71.48 62.16 64.86 6,907,518 -6.73 -9.40
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 73.82
On 2026-08-04		 60.66
On 2026-07-30		 10.21 17.83 71.98
On 2026-07-31		 60.89
On 2026-08-03		 -15.41 68.21
10D 94.55
On 2026-07-23		 56.23
On 2026-07-29		 -19.34 -22.28 94.55
On 2026-07-23		 56.23
On 2026-07-29		 -40.53 68.49
20D 98.49
On 2026-07-14		 56.23
On 2026-07-29		 -18.59 -21.60 98.49
On 2026-07-14		 56.23
On 2026-07-29		 -42.91 76.84
WTD 73.82
On 2026-08-04		 60.89
On 2026-08-03		 0.64 0.96 73.82
On 2026-08-04		 67.36
On 2026-08-05		 -8.75 69.10
MTD 73.82
On 2026-08-04		 60.89
On 2026-08-03		 0.64 0.96 73.82
On 2026-08-04		 67.36
On 2026-08-05		 -8.75 69.10
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

67.46 -5.26 -7.23 1,789,115