MXL: MaxLinear Inc.

As of Friday, June 5th, 2026

$ 80.92

-13.29 -14.11%

Open: 91.45
High: 91.49
Low: 79.26
Volume: 4,477,539
Previous Close on Thursday, June 4th, 2026

$ 94.21

+2.82 +3.09%

Open: 88.13
High: 97.70
Low: 85.38
Volume: 3,559,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 91.45 91.49 79.26 80.92 4,477,539 -13.29 -14.11
2026-06-04 88.13 97.70 85.38 94.21 3,559,757 +2.82 +3.09
2026-06-03 90.50 102.00 90.00 91.39 5,465,669 +2.63 +2.96
2026-06-02 91.71 95.57 84.16 88.76 8,007,597 +2.53 +2.93
2026-06-01 92.29 93.51 85.21 86.23 5,056,673 -6.70 -7.21
2026-05-29 99.24 99.86 85.64 92.93 8,313,093 -4.83 -4.94
2026-05-28 101.60 103.47 93.62 97.76 3,825,780 -3.34 -3.30
2026-05-27 96.12 101.24 92.07 101.10 4,412,799 +4.98 +5.18
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

80.92 -13.29 -14.11 4,477,539