MXL: MaxLinear Inc.

As of Tuesday, August 25th, 2026

$ 66.36

+3.58 +5.70%

Open: 66.62
High: 67.24
Low: 64.29
Volume: 1,479,509
Previous Close on Monday, August 24th, 2026

$ 62.78

-3.83 -5.75%

Open: 63.92
High: 64.13
Low: 61.12
Volume: 1,816,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 66.62 67.24 64.29 66.36 1,479,485 +3.58 +5.70
2026-08-24 63.92 64.13 61.12 62.78 1,816,455 -3.83 -5.75
2026-08-21 67.28 67.60 63.18 66.61 2,084,906 +1.33 +2.04
2026-08-20 67.21 68.65 64.76 65.28 1,925,810 -1.15 -1.73
2026-08-19 74.45 76.00 66.15 66.43 2,852,369 -6.20 -8.54
2026-08-18 79.09 80.66 71.85 72.63 2,704,295 -12.13 -14.31
2026-08-17 86.67 89.00 83.74 84.76 2,826,568 -0.08 -0.09
2026-08-14 76.65 85.00 76.62 84.84 3,202,688 +8.19 +10.68
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 76.00
On 2026-08-19		 61.12
On 2026-08-24		 -6.27 -8.63 76.00
On 2026-08-19		 61.12
On 2026-08-24		 -19.58 65.49
10D 89.00
On 2026-08-17		 61.12
On 2026-08-24		 -2.66 -3.85 89.00
On 2026-08-17		 61.12
On 2026-08-24		 -31.33 72.07
20D 89.00
On 2026-08-17		 56.23
On 2026-07-29		 7.42 12.59 89.00
On 2026-08-17		 61.12
On 2026-08-24		 -31.33 70.08
WTD 67.24
On 2026-08-25		 61.12
On 2026-08-24		 -0.25 -0.38 64.13
On 2026-08-24		 64.13
On 2026-08-24		 0.00 64.57
MTD 89.00
On 2026-08-17		 60.89
On 2026-08-03		 -0.46 -0.69 89.00
On 2026-08-17		 61.12
On 2026-08-24		 -31.33 71.21
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

66.36 +3.58 +5.70 1,479,509