MXL: MaxLinear Inc.

As of Thursday, July 16th, 2026

$ 74.40

-14.44 -16.25%

Open: 82.94
High: 84.80
Low: 73.66
Volume: 3,813,992
Previous Close on Wednesday, July 15th, 2026

$ 88.84

-3.75 -4.05%

Open: 95.36
High: 97.50
Low: 84.45
Volume: 2,691,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 82.94 84.80 73.66 74.40 3,813,275 -14.44 -16.25
2026-07-15 95.36 97.50 84.45 88.84 2,691,819 -3.75 -4.05
2026-07-14 95.00 98.49 90.01 92.59 1,993,166 +3.29 +3.68
2026-07-13 86.64 93.78 82.50 89.30 2,395,753 -2.00 -2.19
2026-07-10 92.31 94.78 88.76 91.30 1,412,187 -4.50 -4.70
2026-07-09 90.68 97.25 90.20 95.80 2,779,036 +9.75 +11.33
2026-07-08 84.60 86.41 78.10 86.05 3,629,319 +0.23 +0.27
2026-07-07 89.91 91.99 84.53 85.82 2,922,333 -9.86 -10.31
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 98.49
On 2026-07-14		 73.66
On 2026-07-16		 -21.40 -22.34 98.49
On 2026-07-14		 73.66
On 2026-07-16		 -25.21 87.29
10D 114.18
On 2026-07-02		 73.66
On 2026-07-16		 -37.99 -33.80 114.18
On 2026-07-02		 73.66
On 2026-07-16		 -35.49 89.29
20D 128.30
On 2026-06-30		 73.66
On 2026-07-16		 -9.99 -11.84 128.30
On 2026-06-30		 73.66
On 2026-07-16		 -42.59 93.75
WTD 98.49
On 2026-07-14		 73.66
On 2026-07-16		 -16.90 -18.51 98.49
On 2026-07-14		 73.66
On 2026-07-16		 -25.21 86.28
MTD 120.50
On 2026-07-01		 73.66
On 2026-07-16		 -53.63 -41.89 120.50
On 2026-07-01		 73.66
On 2026-07-16		 -38.87 91.39
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MGEE

MGE Energy Inc.

81.99 +1.49 +1.85 166,319
IFF

International Flavors & Fragrances Inc.

77.60 +2.29 +3.04 1,113,314
AIV

Apartment Investment and Management Company

2.78 +0.03 +1.09 862,266
MXL

MaxLinear Inc.

74.40 -14.44 -16.25 3,813,992