MXL: MaxLinear Inc.

As of Monday, September 14th, 2026

$ 64.79

-9.78 -13.12%

Open: 67.52
High: 70.93
Low: 64.71
Volume: 3,060,966
Previous Close on Friday, September 11th, 2026

$ 74.57

+5.23 +7.54%

Open: 70.96
High: 76.24
Low: 69.42
Volume: 2,506,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 67.52 70.93 64.71 64.79 3,060,351 -9.78 -13.12
2026-09-11 70.96 76.24 69.42 74.57 2,506,733 +5.23 +7.54
2026-09-10 68.31 70.80 66.24 69.34 2,280,241 -2.17 -3.03
2026-09-09 68.27 71.77 67.50 71.51 3,159,054 +5.01 +7.53
2026-09-08 64.59 67.58 62.88 66.50 2,272,460 +3.76 +5.99
2026-09-04 60.22 62.87 59.02 62.74 1,693,055 +3.29 +5.53
2026-09-03 58.81 59.60 55.93 59.45 2,296,520 -0.65 -1.08
2026-09-02 57.29 60.32 56.53 60.10 1,735,081 +2.51 +4.36
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 76.24
On 2026-09-11		 62.88
On 2026-09-08		 2.05 3.27 76.24
On 2026-09-11		 64.71
On 2026-09-14		 -15.12 69.34
10D 76.24
On 2026-09-11		 55.93
On 2026-09-03		 3.06 4.96 76.24
On 2026-09-11		 64.71
On 2026-09-14		 -15.12 64.65
20D 89.00
On 2026-08-17		 55.93
On 2026-09-03		 -20.05 -23.63 89.00
On 2026-08-17		 55.93
On 2026-09-03		 -37.16 65.98
WTD 70.93
On 2026-09-14		 64.71
On 2026-09-14		 -9.78 -13.12 -- -- -- 64.79
MTD 76.24
On 2026-09-11		 55.93
On 2026-09-03		 4.88 8.15 76.24
On 2026-09-11		 64.71
On 2026-09-14		 -15.12 65.18
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

64.79 -9.78 -13.12 3,060,966