MXL: MaxLinear Inc.

As of Friday, November 13th, 2026

$ 55.78

-3.18 -5.39%

Open: 57.46
High: 58.50
Low: 51.65
Volume: 1,737,854
Previous Close on Thursday, November 12th, 2026

$ 58.96

-1.57 -2.59%

Open: 55.45
High: 61.20
Low: 55.22
Volume: 1,820,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 57.46 58.50 51.65 55.78 1,737,854 -3.18 -5.39
2026-11-12 55.45 61.20 55.22 58.96 1,820,098 -0.99 -1.65
2026-11-11 59.33 63.23 57.22 59.95 3,170,213 +6.12 +11.37
2026-11-10 54.00 55.93 51.75 53.83 2,241,691 -2.08 -3.72
2026-11-09 50.14 56.58 49.00 55.91 2,593,869 +6.73 +13.68
2026-11-06 49.29 49.69 45.83 49.18 3,311,058 +4.87 +10.99
2026-11-05 52.18 52.57 44.12 44.31 7,981,618 -12.54 -22.06
2026-11-04 61.34 63.74 55.13 56.85 4,113,930 -7.12 -11.13
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 63.23
On 2026-11-11		 49.00
On 2026-11-09		 6.60 13.42 63.23
On 2026-11-11		 51.65
On 2026-11-13		 -18.31 56.89
10D 68.55
On 2026-11-02		 44.12
On 2026-11-05		 -11.69 -17.33 68.55
On 2026-11-02		 44.12
On 2026-11-05		 -35.64 56.01
20D 80.95
On 2026-10-19		 44.12
On 2026-11-05		 -15.54 -21.79 80.95
On 2026-10-19		 44.12
On 2026-11-05		 -45.50 63.53
WTD 63.23
On 2026-11-11		 49.00
On 2026-11-09		 6.60 13.42 63.23
On 2026-11-11		 51.65
On 2026-11-13		 -18.31 56.89
MTD 68.55
On 2026-11-02		 44.12
On 2026-11-05		 -11.69 -17.33 68.55
On 2026-11-02		 44.12
On 2026-11-05		 -35.64 56.01
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
SBGI

Sinclair Broadcast Group Inc.

15.14 +0.56 +3.84 785,448
GME

GameStop Corp.

25.85 +0.23 +0.90 8,865,939
MRP

Millrose Properties Inc.

25.87 +0.20 +0.78 1,705,883
SBH

Sally Beauty Holdings Inc.

18.96 +0.55 +2.99 1,339,469
MXL

MaxLinear Inc.

55.78 -3.18 -5.39 1,737,854