NASDAQ:MXL | Historical Stock Price | MAXLINEAR, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.91$7.50$14.36$27.51$52.69$100.932010-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.22$21.22317,200——
2019-12-30$21.32$21.32230,500——
2019-12-27$21.43$21.43154,300——
2019-12-26$21.54$21.54215,100——
2019-12-24$21.40$21.4064,200——
2019-12-23$21.41$21.41326,600——
2019-12-20$21.11$21.11872,000——
2019-12-19$21.09$21.09253,100——
2019-12-18$21.10$21.10390,800——
2019-12-17$21.49$21.49486,500——
2019-12-16$20.99$20.99877,700——
2019-12-13$20.67$20.67585,600——
2019-12-12$21.02$21.02350,600——
2019-12-11$20.16$20.16350,700——
2019-12-10$19.81$19.81212,500——
2019-12-09$19.72$19.72392,800——
2019-12-06$20.02$20.02460,700——
2019-12-05$19.38$19.38305,900——
2019-12-04$19.24$19.24382,300——
2019-12-03$18.98$18.98334,600——
2019-12-02$19.34$19.34398,400——
2019-11-29$19.87$19.87119,300——
2019-11-27$20.17$20.17207,500——
2019-11-26$20.08$20.08427,000——
2019-11-25$20.57$20.57355,300——
2019-11-22$19.92$19.92474,000——
2019-11-21$19.77$19.77416,100——
2019-11-20$19.99$19.99668,800——
2019-11-19$20.00$20.00462,200——
2019-11-18$19.84$19.84345,200——
2019-11-15$20.05$20.05278,000——
2019-11-14$20.00$20.00245,800——
2019-11-13$20.29$20.29338,500——
2019-11-12$20.31$20.31248,500——
2019-11-11$20.34$20.34243,400——
2019-11-08$20.30$20.30278,900——
2019-11-07$20.08$20.08259,600——
2019-11-06$19.75$19.75273,400——
2019-11-05$20.11$20.11189,900——
2019-11-04$19.85$19.85311,400——
2019-11-01$19.73$19.73302,300——
2019-10-31$18.96$18.96298,700——
2019-10-30$19.20$19.20327,500——
2019-10-29$19.49$19.49403,600——
2019-10-28$19.49$19.49597,500——
2019-10-25$18.73$18.731,701,500——
2019-10-24$22.24$22.24883,000——
2019-10-23$21.81$21.81560,200——
2019-10-22$22.92$22.92416,400——
2019-10-21$22.62$22.62183,400——
2019-10-18$22.38$22.38407,000——
2019-10-17$22.47$22.47385,200——
2019-10-16$22.47$22.47390,100——
2019-10-15$22.59$22.59301,700——
2019-10-14$22.00$22.00440,900——
2019-10-11$22.68$22.68982,200——
2019-10-10$21.55$21.55311,700——
2019-10-09$21.84$21.84151,600——
2019-10-08$21.46$21.46352,600——
2019-10-07$22.29$22.29658,600——
2019-10-04$21.77$21.77534,800——
2019-10-03$21.58$21.58597,300——
2019-10-02$21.51$21.51448,100——
2019-10-01$22.24$22.24314,800——
2019-09-30$22.38$22.38793,900——
2019-09-27$22.28$22.28422,000——
2019-09-26$22.50$22.50677,500——
2019-09-25$22.20$22.201,035,700——
2019-09-24$21.87$21.87471,100——
2019-09-23$22.15$22.15462,600——
2019-09-20$22.07$22.07610,100——
2019-09-19$22.27$22.27283,100——
2019-09-18$22.50$22.50274,800——
2019-09-17$22.80$22.80394,600——
2019-09-16$22.92$22.92510,400——
2019-09-13$22.87$22.87273,700——
2019-09-12$22.75$22.75416,300——
2019-09-11$22.45$22.45383,200——
2019-09-10$21.85$21.85542,300——
2019-09-09$20.90$20.90324,300——
2019-09-06$20.82$20.82406,900——
2019-09-05$20.81$20.81993,600——
2019-09-04$19.86$19.86643,000——
2019-09-03$19.31$19.31412,400——
2019-08-30$19.82$19.82285,100——
2019-08-29$19.67$19.67418,300——
2019-08-28$19.24$19.24489,200——
2019-08-27$18.90$18.90382,000——
2019-08-26$19.38$19.38288,200——
2019-08-23$19.57$19.57348,400——
2019-08-22$20.62$20.62213,900——
2019-08-21$20.82$20.82332,400——
2019-08-20$20.66$20.66266,100——
2019-08-19$20.63$20.63234,700——
2019-08-16$20.66$20.66252,400——
2019-08-15$20.18$20.18203,300——
2019-08-14$20.21$20.21262,000——
2019-08-13$20.97$20.97383,200——
2019-08-12$20.42$20.42455,500——
2019-08-09$20.60$20.60471,700——
2019-08-08$21.13$21.13354,600——
2019-08-07$20.44$20.44739,200——
2019-08-06$20.19$20.19406,500——
2019-08-05$20.18$20.18339,700——
2019-08-02$20.96$20.96365,200——
2019-08-01$21.39$21.39361,800——
2019-07-31$21.98$21.98516,200——
2019-07-30$22.34$22.34493,600——
2019-07-29$22.10$22.10457,000——
2019-07-26$23.21$23.211,238,600——
2019-07-25$25.53$25.53346,000——
2019-07-24$26.03$26.03947,100——
2019-07-23$24.75$24.75668,800——
2019-07-22$24.90$24.90335,200——
2019-07-19$24.80$24.80376,800——
2019-07-18$24.90$24.90515,800——
2019-07-17$24.57$24.57419,300——
2019-07-16$24.75$24.75298,600——
2019-07-15$25.08$25.08265,300——
2019-07-12$24.79$24.79241,400——
2019-07-11$24.46$24.46437,000——
2019-07-10$24.41$24.41387,000——
2019-07-09$24.03$24.03233,300——
2019-07-08$23.82$23.82246,900——
2019-07-05$23.98$23.98308,600——
2019-07-03$24.03$24.03103,600——
2019-07-02$24.12$24.12227,000——
2019-07-01$24.32$24.32571,300——
2019-06-28$23.44$23.44959,300——
2019-06-27$23.35$23.35543,200——
2019-06-26$22.72$22.72309,300——
2019-06-25$22.37$22.37275,000——
2019-06-24$22.47$22.47307,100——
2019-06-21$23.02$23.021,313,700——
2019-06-20$23.15$23.15372,200——
2019-06-19$22.88$22.88280,100——
2019-06-18$22.82$22.82351,300——
2019-06-17$21.92$21.92314,700——
2019-06-14$22.18$22.18512,500——
2019-06-13$21.96$21.96153,500——
2019-06-12$21.85$21.85171,500——
2019-06-11$22.13$22.13185,900——
2019-06-10$22.45$22.45372,300——
2019-06-07$21.68$21.68475,100——
2019-06-06$21.74$21.74216,700——
2019-06-05$21.40$21.40444,500——
2019-06-04$21.88$21.88706,100——
2019-06-03$21.44$21.44432,600——
2019-05-31$21.17$21.17305,600——
2019-05-30$21.15$21.15175,400——
2019-05-29$21.11$21.11364,800——
2019-05-28$20.76$20.76513,500——
2019-05-24$21.36$21.36198,400——
2019-05-23$21.37$21.37508,100——
2019-05-22$21.65$21.65478,500——
2019-05-21$22.37$22.37579,000——
2019-05-20$22.21$22.21407,800——
2019-05-17$23.18$23.18303,300——
2019-05-16$23.91$23.91240,500——
2019-05-15$24.70$24.70240,500——
2019-05-14$24.33$24.33228,700——
2019-05-13$23.90$23.90426,200——
2019-05-10$25.08$25.08371,300——
2019-05-09$25.21$25.21322,100——
2019-05-08$25.10$25.10286,400——
2019-05-07$25.06$25.06340,200——
2019-05-06$25.99$25.99435,700——
2019-05-03$26.14$26.14440,500——
2019-05-02$25.07$25.071,121,100——
2019-05-01$26.62$26.62837,400——
2019-04-30$26.91$26.91886,000——
2019-04-29$26.97$26.97354,400——
2019-04-26$27.54$27.54364,400——
2019-04-25$27.60$27.60410,000——
2019-04-24$28.61$28.61598,200——
2019-04-23$27.89$27.89459,600——
2019-04-22$27.56$27.56278,700——
2019-04-18$27.72$27.72325,000——
2019-04-17$27.65$27.65345,300——
2019-04-16$27.71$27.71390,700——
2019-04-15$27.32$27.32226,700——
2019-04-12$27.43$27.43351,100——
2019-04-11$26.85$26.85267,200——
2019-04-10$26.94$26.94378,000——
2019-04-09$26.50$26.50350,300——
2019-04-08$26.64$26.64392,500——
2019-04-05$26.70$26.70217,700——
2019-04-04$26.72$26.72246,700——
2019-04-03$26.65$26.65544,300——
2019-04-02$25.97$25.97354,300——
2019-04-01$26.18$26.18298,700——
2019-03-29$25.53$25.53419,600——
2019-03-28$25.25$25.25279,400——
2019-03-27$24.78$24.78229,400——
2019-03-26$24.80$24.80195,900——
2019-03-25$24.35$24.35276,700——
2019-03-22$24.35$24.35360,700——
2019-03-21$25.81$25.81393,100——
2019-03-20$25.21$25.21297,300——
2019-03-19$25.43$25.43290,200——
2019-03-18$25.29$25.29319,700——
2019-03-15$25.37$25.37532,300——
2019-03-14$24.78$24.78208,300——
2019-03-13$25.25$25.25283,300——
2019-03-12$25.03$25.03533,100——
2019-03-11$25.06$25.06545,700——
2019-03-08$24.46$24.46434,400——
2019-03-07$24.30$24.30623,600——
2019-03-06$24.86$24.86376,800——
2019-03-05$25.39$25.39333,100——
2019-03-04$25.79$25.79954,100——
2019-03-01$25.73$25.73860,300——
2019-02-28$25.14$25.141,088,000——
2019-02-27$24.71$24.71729,800——
2019-02-26$24.55$24.551,805,000——
2019-02-25$23.57$23.57870,600——
2019-02-22$23.63$23.63470,500——
2019-02-21$23.13$23.13526,800——
2019-02-20$23.20$23.20635,200——
2019-02-19$22.96$22.96474,000——
2019-02-15$22.91$22.91362,100——
2019-02-14$22.69$22.69558,900——
2019-02-13$22.44$22.44279,500——
2019-02-12$22.31$22.31493,700——
2019-02-11$21.91$21.91754,000——
2019-02-08$21.73$21.73427,900——
2019-02-07$21.76$21.76963,800——
2019-02-06$21.94$21.942,325,600——
2019-02-05$19.74$19.74841,400——
2019-02-04$19.74$19.74494,200——
2019-02-01$19.04$19.04652,100——
2019-01-31$19.62$19.62646,200——
2019-01-30$19.31$19.31560,000——
2019-01-29$18.83$18.83496,900——
2019-01-28$18.88$18.88933,500——
2019-01-25$18.70$18.701,373,200——
2019-01-24$17.66$17.66738,100——
2019-01-23$17.38$17.38261,000——
2019-01-22$17.53$17.53398,800——
2019-01-18$18.24$18.24672,100——
2019-01-17$17.95$17.95420,000——
2019-01-16$17.90$17.90265,000——
2019-01-15$18.10$18.10280,000——
2019-01-14$17.89$17.89389,000——
2019-01-11$19.00$19.00499,400——
2019-01-10$18.80$18.80495,600——
2019-01-09$18.16$18.16811,100——
2019-01-08$17.18$17.18476,900——
2019-01-07$17.40$17.40282,400——
2019-01-04$17.17$17.17420,500——
2019-01-03$16.69$16.69327,300——
2019-01-02$17.64$17.64357,200——