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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.19$38.19349,200——
2020-12-30$38.41$38.41545,900——
2020-12-29$35.55$35.55327,300——
2020-12-28$36.62$36.62386,800——
2020-12-24$36.74$36.74226,400——
2020-12-23$36.01$36.01381,400——
2020-12-22$35.47$35.47517,300——
2020-12-21$34.57$34.57619,300——
2020-12-18$33.93$33.932,072,400——
2020-12-17$33.26$33.26590,400——
2020-12-16$31.44$31.44363,200——
2020-12-15$31.52$31.52312,600——
2020-12-14$30.33$30.33380,300——
2020-12-11$30.53$30.53453,600——
2020-12-10$31.15$31.15341,500——
2020-12-09$31.16$31.16415,600——
2020-12-08$32.66$32.66332,100——
2020-12-07$32.97$32.97298,200——
2020-12-04$33.11$33.11323,000——
2020-12-03$31.35$31.35364,100——
2020-12-02$31.21$31.21556,600——
2020-12-01$31.05$31.05673,100——
2020-11-30$31.25$31.25471,400——
2020-11-27$30.69$30.69182,700——
2020-11-25$30.45$30.45409,900——
2020-11-24$30.46$30.46886,000——
2020-11-23$30.56$30.56872,200——
2020-11-20$29.22$29.22443,200——
2020-11-19$28.42$28.42390,100——
2020-11-18$27.37$27.37405,600——
2020-11-17$27.61$27.61614,300——
2020-11-16$27.31$27.31637,000——
2020-11-13$26.98$26.98418,700——
2020-11-12$26.86$26.86457,400——
2020-11-11$27.57$27.57503,800——
2020-11-10$26.60$26.60612,000——
2020-11-09$25.96$25.96871,700——
2020-11-06$28.44$28.44953,100——
2020-11-05$30.34$30.34571,400——
2020-11-04$28.87$28.87380,300——
2020-11-03$28.11$28.11606,000——
2020-11-02$27.20$27.20541,700——
2020-10-30$26.44$26.44316,100——
2020-10-29$26.57$26.57530,500——
2020-10-28$25.15$25.15406,700——
2020-10-27$26.37$26.37322,000——
2020-10-26$27.24$27.24613,400——
2020-10-23$27.68$27.681,087,100——
2020-10-22$26.52$26.521,913,000——
2020-10-21$23.47$23.47427,500——
2020-10-20$23.87$23.87373,300——
2020-10-19$24.19$24.19149,600——
2020-10-16$24.15$24.15188,000——
2020-10-15$24.70$24.70250,100——
2020-10-14$24.41$24.41180,800——
2020-10-13$24.80$24.80315,200——
2020-10-12$25.65$25.65297,700——
2020-10-09$25.86$25.86390,400——
2020-10-08$24.86$24.86315,400——
2020-10-07$24.05$24.05462,500——
2020-10-06$23.83$23.83590,900——
2020-10-05$23.31$23.31321,900——
2020-10-02$22.75$22.75355,500——
2020-10-01$23.92$23.92529,000——
2020-09-30$23.24$23.24369,800——
2020-09-29$22.97$22.97400,800——
2020-09-28$22.79$22.79494,700——
2020-09-25$21.99$21.99570,500——
2020-09-24$22.07$22.07389,900——
2020-09-23$22.44$22.44418,200——
2020-09-22$23.51$23.51325,600——
2020-09-21$23.45$23.45632,300——
2020-09-18$23.93$23.931,089,900——
2020-09-17$23.74$23.74550,900——
2020-09-16$23.76$23.76387,000——
2020-09-15$23.73$23.73384,000——
2020-09-14$22.77$22.77766,700——
2020-09-11$21.94$21.94645,700——
2020-09-10$21.45$21.45421,500——
2020-09-09$21.24$21.24320,700——
2020-09-08$20.93$20.93822,800——
2020-09-04$22.56$22.56326,800——
2020-09-03$22.99$22.99440,000——
2020-09-02$25.12$25.12483,100——
2020-09-01$25.13$25.13409,900——
2020-08-31$24.35$24.35397,400——
2020-08-28$25.14$25.14313,200——
2020-08-27$24.47$24.47337,000——
2020-08-26$25.62$25.62199,000——
2020-08-25$26.19$26.19392,200——
2020-08-24$25.59$25.59409,400——
2020-08-21$25.44$25.44258,200——
2020-08-20$25.48$25.48225,900——
2020-08-19$26.03$26.03261,000——
2020-08-18$26.15$26.15411,800——
2020-08-17$26.48$26.48495,100——
2020-08-14$25.84$25.84308,900——
2020-08-13$26.32$26.32333,500——
2020-08-12$26.20$26.20313,100——
2020-08-11$25.66$25.66453,000——
2020-08-10$26.04$26.04315,600——
2020-08-07$26.14$26.14452,000——
2020-08-06$26.77$26.77338,500——
2020-08-05$26.57$26.57435,100——
2020-08-04$27.39$27.39532,600——
2020-08-03$27.75$27.751,147,300——
2020-07-31$25.35$25.35705,900——
2020-07-30$25.74$25.74532,400——
2020-07-29$25.75$25.751,339,100——
2020-07-28$25.00$25.00541,500——
2020-07-27$25.96$25.961,212,500——
2020-07-24$26.30$26.301,413,200——
2020-07-23$26.37$26.371,084,500——
2020-07-22$26.65$26.65663,000——
2020-07-21$26.95$26.951,722,500——
2020-07-20$27.21$27.21700,800——
2020-07-17$25.72$25.72776,000——
2020-07-16$24.73$24.73762,100——
2020-07-15$25.23$25.231,460,000——
2020-07-14$25.21$25.21585,700——
2020-07-13$24.84$24.841,124,400——
2020-07-10$25.06$25.06375,000——
2020-07-09$25.08$25.08582,200——
2020-07-08$24.61$24.61707,600——
2020-07-07$25.34$25.342,727,400——
2020-07-06$21.88$21.88364,200——
2020-07-02$21.20$21.20436,500——
2020-07-01$20.86$20.86442,200——
2020-06-30$21.46$21.46372,700——
2020-06-29$21.00$21.00306,200——
2020-06-26$21.23$21.231,096,400——
2020-06-25$21.92$21.92565,300——
2020-06-24$21.20$21.20902,800——
2020-06-23$21.76$21.76809,300——
2020-06-22$20.35$20.35544,800——
2020-06-19$19.42$19.421,295,400——
2020-06-18$19.88$19.88195,000——
2020-06-17$19.87$19.87315,700——
2020-06-16$19.93$19.93754,100——
2020-06-15$19.65$19.65769,500——
2020-06-12$18.90$18.90355,300——
2020-06-11$18.63$18.63432,700——
2020-06-10$19.96$19.96545,000——
2020-06-09$20.41$20.41481,300——
2020-06-08$20.91$20.91529,500——
2020-06-05$21.23$21.23769,500——
2020-06-04$19.65$19.65603,800——
2020-06-03$19.34$19.34695,900——
2020-06-02$18.42$18.42607,800——
2020-06-01$17.30$17.30574,000——
2020-05-29$17.32$17.32698,900——
2020-05-28$17.00$17.00485,700——
2020-05-27$18.13$18.131,047,800——
2020-05-26$17.50$17.50437,500——
2020-05-22$16.92$16.92377,900——
2020-05-21$16.29$16.29579,600——
2020-05-20$17.37$17.37390,800——
2020-05-19$16.49$16.49371,100——
2020-05-18$17.07$17.07656,100——
2020-05-15$15.63$15.63446,200——
2020-05-14$16.30$16.30601,200——
2020-05-13$15.80$15.80401,700——
2020-05-12$16.31$16.31625,800——
2020-05-11$17.06$17.06544,400——
2020-05-08$16.80$16.80422,900——
2020-05-07$16.13$16.13534,600——
2020-05-06$16.14$16.14429,700——
2020-05-05$16.01$16.01496,900——
2020-05-04$15.66$15.66577,400——
2020-05-01$15.71$15.71490,600——
2020-04-30$16.49$16.491,208,300——
2020-04-29$18.96$18.961,149,200——
2020-04-28$16.47$16.47678,100——
2020-04-27$17.16$17.16559,800——
2020-04-24$16.18$16.18397,100——
2020-04-23$15.86$15.86468,400——
2020-04-22$15.48$15.48262,800——
2020-04-21$14.73$14.73745,200——
2020-04-20$14.86$14.86398,900——
2020-04-17$15.21$15.21333,900——
2020-04-16$14.79$14.79479,100——
2020-04-15$15.11$15.11433,600——
2020-04-14$15.46$15.46462,300——
2020-04-13$14.84$14.84403,100——
2020-04-09$14.82$14.82785,300——
2020-04-08$15.02$15.02812,200——
2020-04-07$14.97$14.971,675,500——
2020-04-06$14.10$14.101,428,400——
2020-04-03$10.72$10.72357,200——
2020-04-02$10.90$10.90485,400——
2020-04-01$10.43$10.43762,700——
2020-03-31$11.67$11.67913,600——
2020-03-30$11.40$11.40724,200——
2020-03-27$10.44$10.441,099,000——
2020-03-26$10.63$10.631,028,000——
2020-03-25$10.23$10.231,136,800——
2020-03-24$10.40$10.40814,300——
2020-03-23$8.99$8.99802,100——
2020-03-20$9.15$9.15874,500——
2020-03-19$9.09$9.09811,200——
2020-03-18$8.13$8.13643,900——
2020-03-17$11.20$11.20784,200——
2020-03-16$10.17$10.17545,200——
2020-03-13$11.65$11.65685,000——
2020-03-12$10.69$10.69492,100——
2020-03-11$12.20$12.20576,800——
2020-03-10$12.80$12.80579,000——
2020-03-09$12.42$12.42633,700——
2020-03-06$14.23$14.23331,100——
2020-03-05$14.45$14.45691,700——
2020-03-04$15.62$15.62344,900——
2020-03-03$14.95$14.95388,000——
2020-03-02$15.28$15.28478,100——
2020-02-28$15.46$15.46579,700——
2020-02-27$15.54$15.54456,500——
2020-02-26$16.37$16.37249,800——
2020-02-25$16.31$16.31521,000——
2020-02-24$16.81$16.81385,100——
2020-02-21$17.95$17.95369,300——
2020-02-20$18.66$18.66249,100——
2020-02-19$18.73$18.73348,500——
2020-02-18$18.69$18.691,195,600——
2020-02-14$18.35$18.35263,000——
2020-02-13$18.52$18.52262,700——
2020-02-12$18.71$18.71431,600——
2020-02-11$18.69$18.69305,200——
2020-02-10$18.28$18.28446,700——
2020-02-07$18.10$18.10444,600——
2020-02-06$18.21$18.211,137,900——
2020-02-05$19.85$19.85780,900——
2020-02-04$19.03$19.03959,400——
2020-02-03$19.34$19.34341,300——
2020-01-31$19.49$19.49453,900——
2020-01-30$20.49$20.49533,400——
2020-01-29$20.70$20.70498,000——
2020-01-28$21.20$21.20310,600——
2020-01-27$20.88$20.88372,200——
2020-01-24$21.51$21.51363,400——
2020-01-23$21.65$21.65350,100——
2020-01-22$21.54$21.54276,900——
2020-01-21$21.33$21.33276,400——
2020-01-17$21.54$21.54295,600——
2020-01-16$21.24$21.24379,100——
2020-01-15$20.62$20.62253,200——
2020-01-14$21.34$21.34366,900——
2020-01-13$21.16$21.16439,600——
2020-01-10$20.88$20.88743,000——
2020-01-09$20.53$20.53672,400——
2020-01-08$21.18$21.18270,900——
2020-01-07$21.04$21.04311,300——
2020-01-06$20.71$20.71257,500——
2020-01-03$21.08$21.08338,500——
2020-01-02$21.55$21.55380,800——