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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$75.39$75.39309,300——
2021-12-30$74.77$74.77259,500——
2021-12-29$76.24$76.24304,000——
2021-12-28$74.68$74.68463,200——
2021-12-27$77.07$77.07371,000——
2021-12-23$74.09$74.09208,800——
2021-12-22$73.42$73.42317,200——
2021-12-21$71.97$71.97411,800——
2021-12-20$69.69$69.69382,500——
2021-12-17$69.69$69.691,430,000——
2021-12-16$68.56$68.56694,600——
2021-12-15$74.18$74.18784,800——
2021-12-14$72.25$72.25651,700——
2021-12-13$72.34$72.34718,500——
2021-12-10$74.88$74.88703,700——
2021-12-09$71.30$71.30360,200——
2021-12-08$74.20$74.20890,900——
2021-12-07$73.61$73.61838,200——
2021-12-06$66.05$66.05612,700——
2021-12-03$67.22$67.22644,000——
2021-12-02$68.50$68.50628,100——
2021-12-01$68.65$68.65647,500——
2021-11-30$67.33$67.33681,600——
2021-11-29$68.91$68.91339,800——
2021-11-26$66.69$66.69313,900——
2021-11-24$68.91$68.91341,100——
2021-11-23$68.33$68.33678,300——
2021-11-22$69.07$69.07408,300——
2021-11-19$70.68$70.68420,300——
2021-11-18$71.73$71.73397,100——
2021-11-17$71.19$71.19390,300——
2021-11-16$71.93$71.93752,200——
2021-11-15$68.93$68.93417,100——
2021-11-12$68.67$68.67245,800——
2021-11-11$68.18$68.18384,800——
2021-11-10$65.72$65.72497,100——
2021-11-09$67.64$67.64338,100——
2021-11-08$68.32$68.32565,600——
2021-11-05$67.61$67.61834,200——
2021-11-04$68.13$68.13692,900——
2021-11-03$67.85$67.85796,000——
2021-11-02$66.02$66.02550,800——
2021-11-01$66.48$66.48999,000——
2021-10-29$63.00$63.00687,900——
2021-10-28$60.97$60.971,833,000——
2021-10-27$51.72$51.72456,400——
2021-10-26$52.46$52.46403,800——
2021-10-25$53.58$53.58292,200——
2021-10-22$52.87$52.87440,900——
2021-10-21$52.64$52.64498,400——
2021-10-20$51.59$51.59278,400——
2021-10-19$51.23$51.23483,400——
2021-10-18$50.00$50.00414,500——
2021-10-15$48.36$48.36648,000——
2021-10-14$48.45$48.45368,300——
2021-10-13$46.71$46.71498,400——
2021-10-12$46.71$46.711,233,200——
2021-10-11$47.26$47.26262,500——
2021-10-08$48.66$48.66503,500——
2021-10-07$49.34$49.34455,200——
2021-10-06$48.94$48.94567,200——
2021-10-05$48.10$48.10559,100——
2021-10-04$47.83$47.83445,700——
2021-10-01$50.12$50.12485,300——
2021-09-30$49.25$49.25634,200——
2021-09-29$49.50$49.50341,100——
2021-09-28$50.00$50.00371,000——
2021-09-27$52.61$52.61284,700——
2021-09-24$52.50$52.50392,900——
2021-09-23$52.13$52.13345,600——
2021-09-22$51.43$51.43562,400——
2021-09-21$49.14$49.14366,500——
2021-09-20$49.75$49.75477,900——
2021-09-17$51.12$51.121,149,600——
2021-09-16$52.35$52.35381,800——
2021-09-15$52.24$52.24398,800——
2021-09-14$52.33$52.33256,600——
2021-09-13$53.11$53.11478,400——
2021-09-10$52.23$52.23401,800——
2021-09-09$53.03$53.03227,900——
2021-09-08$52.78$52.78365,900——
2021-09-07$53.64$53.64253,400——
2021-09-03$54.70$54.70317,800——
2021-09-02$54.21$54.21349,600——
2021-09-01$52.46$52.46298,300——
2021-08-31$52.23$52.23857,700——
2021-08-30$52.95$52.95471,200——
2021-08-27$53.02$53.02613,700——
2021-08-26$51.44$51.44389,600——
2021-08-25$52.39$52.39573,200——
2021-08-24$50.83$50.83395,000——
2021-08-23$51.32$51.32462,600——
2021-08-20$49.47$49.47314,700——
2021-08-19$48.96$48.96409,100——
2021-08-18$49.22$49.22250,800——
2021-08-17$48.82$48.82434,100——
2021-08-16$50.55$50.55313,800——
2021-08-13$50.10$50.10192,300——
2021-08-12$50.75$50.75221,600——
2021-08-11$51.08$51.08315,900——
2021-08-10$50.00$50.00246,600——
2021-08-09$49.96$49.96356,600——
2021-08-06$50.52$50.52526,800——
2021-08-05$52.22$52.22652,000——
2021-08-04$50.46$50.46510,900——
2021-08-03$49.14$49.14526,700——
2021-08-02$48.47$48.47721,400——
2021-07-30$48.23$48.23729,900——
2021-07-29$48.15$48.152,016,300——
2021-07-28$42.88$42.88512,900——
2021-07-27$41.37$41.37290,700——
2021-07-26$42.63$42.63370,800——
2021-07-23$42.43$42.43296,200——
2021-07-22$41.99$41.99512,200——
2021-07-21$42.98$42.98320,500——
2021-07-20$41.43$41.43467,000——
2021-07-19$39.31$39.31454,100——
2021-07-16$39.83$39.83251,300——
2021-07-15$40.77$40.77485,300——
2021-07-14$42.20$42.20417,900——
2021-07-13$42.01$42.01356,800——
2021-07-12$42.58$42.58292,200——
2021-07-09$42.35$42.35299,300——
2021-07-08$41.10$41.10559,100——
2021-07-07$41.80$41.80708,400——
2021-07-06$43.02$43.02432,200——
2021-07-02$42.21$42.21408,100——
2021-07-01$41.43$41.43274,000——
2021-06-30$42.49$42.49286,800——
2021-06-29$42.45$42.45255,900——
2021-06-28$41.91$41.91450,500——
2021-06-25$41.44$41.441,720,200——
2021-06-24$41.45$41.45328,000——
2021-06-23$39.99$39.99345,000——
2021-06-22$38.85$38.85270,000——
2021-06-21$38.89$38.89361,200——
2021-06-18$38.77$38.77951,800——
2021-06-17$39.92$39.92320,300——
2021-06-16$40.25$40.25421,500——
2021-06-15$41.00$41.00436,300——
2021-06-14$41.32$41.32785,600——
2021-06-11$39.85$39.85663,300——
2021-06-10$38.50$38.50247,600——
2021-06-09$37.74$37.74186,900——
2021-06-08$38.51$38.51332,800——
2021-06-07$37.70$37.70240,300——
2021-06-04$38.13$38.13226,900——
2021-06-03$36.99$36.99424,800——
2021-06-02$38.33$38.33277,300——
2021-06-01$38.52$38.52382,700——
2021-05-28$38.02$38.02284,200——
2021-05-27$37.89$37.89362,300——
2021-05-26$37.04$37.04358,300——
2021-05-25$36.34$36.34616,100——
2021-05-24$36.08$36.08462,000——
2021-05-21$35.81$35.81364,700——
2021-05-20$35.80$35.80351,000——
2021-05-19$34.42$34.42307,500——
2021-05-18$33.69$33.69197,000——
2021-05-17$33.81$33.81311,900——
2021-05-14$33.93$33.93308,600——
2021-05-13$32.61$32.61517,000——
2021-05-12$31.96$31.96704,300——
2021-05-11$33.91$33.91408,000——
2021-05-10$33.73$33.73794,400——
2021-05-07$36.32$36.32439,800——
2021-05-06$34.54$34.54636,100——
2021-05-05$35.15$35.15297,600——
2021-05-04$35.21$35.21473,600——
2021-05-03$35.94$35.94687,900——
2021-04-30$35.99$35.99699,500——
2021-04-29$38.68$38.68799,500——
2021-04-28$38.44$38.44521,000——
2021-04-27$39.37$39.37375,300——
2021-04-26$39.63$39.63511,300——
2021-04-23$38.12$38.12447,700——
2021-04-22$36.53$36.53373,000——
2021-04-21$37.06$37.06264,500——
2021-04-20$35.08$35.08664,800——
2021-04-19$36.79$36.79482,700——
2021-04-16$38.30$38.30391,600——
2021-04-15$37.55$37.55451,000——
2021-04-14$36.56$36.56665,700——
2021-04-13$35.85$35.85582,700——
2021-04-12$35.48$35.48311,000——
2021-04-09$35.58$35.58380,600——
2021-04-08$35.81$35.81520,100——
2021-04-07$34.80$34.80387,700——
2021-04-06$35.38$35.38426,200——
2021-04-05$36.38$36.38567,600——
2021-04-01$36.55$36.55781,400——
2021-03-31$34.08$34.08525,800——
2021-03-30$32.74$32.74330,300——
2021-03-29$32.19$32.19510,200——
2021-03-26$33.66$33.66408,800——
2021-03-25$32.18$32.18540,400——
2021-03-24$32.19$32.19559,000——
2021-03-23$33.82$33.82519,800——
2021-03-22$36.11$36.11538,000——
2021-03-19$36.70$36.70961,500——
2021-03-18$36.25$36.25426,500——
2021-03-17$38.88$38.88433,500——
2021-03-16$38.31$38.31847,000——
2021-03-15$36.79$36.79446,900——
2021-03-12$35.86$35.86663,800——
2021-03-11$36.61$36.61821,300——
2021-03-10$33.39$33.39526,900——
2021-03-09$33.16$33.16777,600——
2021-03-08$31.62$31.62681,000——
2021-03-05$33.98$33.981,187,200——
2021-03-04$33.44$33.441,518,800——
2021-03-03$36.58$36.581,081,400——
2021-03-02$38.62$38.62717,200——
2021-03-01$41.10$41.101,268,300——
2021-02-26$39.77$39.77947,200——
2021-02-25$39.12$39.121,303,300——
2021-02-24$43.26$43.261,483,500——
2021-02-23$40.00$40.001,924,600——
2021-02-22$40.97$40.972,446,900——
2021-02-19$38.33$38.33825,800——
2021-02-18$36.20$36.20475,000——
2021-02-17$36.96$36.96616,300——
2021-02-16$38.25$38.25830,500——
2021-02-12$37.09$37.09475,000——
2021-02-11$36.83$36.831,130,900——
2021-02-10$34.69$34.692,377,800——
2021-02-09$32.86$32.86768,300——
2021-02-08$33.26$33.261,066,400——
2021-02-05$32.02$32.02836,300——
2021-02-04$32.79$32.791,534,700——
2021-02-03$30.79$30.79999,700——
2021-02-02$32.71$32.71419,500——
2021-02-01$32.48$32.48548,100——
2021-01-29$31.39$31.39491,000——
2021-01-28$33.66$33.66562,100——
2021-01-27$32.28$32.28643,000——
2021-01-26$33.75$33.75440,400——
2021-01-25$34.30$34.30401,200——
2021-01-22$35.47$35.47503,700——
2021-01-21$35.66$35.66383,800——
2021-01-20$36.37$36.37546,100——
2021-01-19$37.12$37.12595,000——
2021-01-15$35.82$35.82501,500——
2021-01-14$37.44$37.44519,300——
2021-01-13$36.94$36.94359,100——
2021-01-12$37.46$37.46655,700——
2021-01-11$37.82$37.82633,000——
2021-01-08$37.25$37.25425,100——
2021-01-07$37.69$37.69509,600——
2021-01-06$36.12$36.12730,200——
2021-01-05$36.67$36.67461,400——
2021-01-04$35.86$35.861,021,100——