MaxLinear Stock Price History
NASDAQ: MXLTechnologySemiconductorsUSD
93.70-13.66 (-12.72%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 97.40 +3.95%
MXL price history at a glance
The price history for MaxLinear (MXL) on this page begins on March 22, 2010, when the stock closed at $18.62; it most recently closed at $93.70 on October 5, 2026. The highest price in this record is $128.30, reached on June 29, 2026; the latest close is 27.0% below that peak. Across the 15 complete calendar years in the table, MXL finished higher in 8 and lower in 7. Its best year was 2015 (+97.5%) and its worst was 2011 (-55.9%).
Over roughly 17 years the share price changed +403.2%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, MXL has gained 477.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $128.30
- Date of high
- Jun 29, 2026
- Low since 2010
- $3.96
- Date of low
- Jul 23, 2012
- 52-week high
- $128.30
- 52-week low
- $12.77
- IPO year
- 2010
- Last close
- $93.70
MXL returns
1 week
+1.72%
1 month
+40.90%
3 months
-2.19%
6 months
+372.28%
Year to date
+437.58%
1 year
+477.33%
3 years
+344.50%
5 years
+93.76%
MXL price return, excluding dividends.
MXL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.70 | +406.21% |
| 2025 | 18.51 | -10.19% |
| 2024 | 20.61 | -13.29% |
| 2023 | 23.77 | -29.99% |
| 2022 | 33.95 | -54.97% |
| 2021 | 75.39 | +97.41% |
| 2020 | 38.19 | +81.17% |
| 2019 | 21.08 | +22.77% |
| 2018 | 17.17 | -35.01% |
| 2017 | 26.42 | +21.19% |
| 2016 | 21.80 | +48.00% |
| 2015 | 14.73 | +97.45% |
| 2014 | 7.46 | -28.06% |
| 2013 | 10.37 | +97.15% |
| 2012 | 5.26 | +10.74% |
| 2011 | 4.75 | -55.86% |
| 2010* | 10.76 | -42.21% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
MXL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.12 | 105.00 | 93.21 | 93.70 | -12.72% | |
| 105.38 | 113.13 | 104.56 | 107.36 | -1.77% | |
| 108.40 | 110.32 | 106.60 | 109.30 | +3.61% | |
| 105.43 | 108.33 | 102.88 | 105.49 | -0.42% | |
| 94.46 | 106.54 | 93.70 | 105.93 | +14.99% | |
| 91.50 | 95.47 | 90.41 | 92.12 | +2.00% | |
| 92.80 | 94.87 | 88.25 | 90.31 | -2.60% | |
| 93.00 | 94.96 | 90.00 | 92.72 | +3.02% | |
| 92.28 | 93.48 | 86.02 | 90.00 | -4.09% | |
| 87.58 | 96.22 | 85.61 | 93.84 | +10.00% | |
| 82.14 | 87.35 | 79.69 | 85.31 | +1.17% | |
| 86.57 | 87.40 | 81.56 | 84.32 | -3.56% | |
| 82.42 | 87.54 | 82.00 | 87.43 | +1.69% | |
| 83.53 | 88.98 | 83.10 | 85.98 | +5.99% | |
| 76.09 | 81.93 | 75.84 | 81.12 | +8.17% | |
| 73.00 | 77.06 | 72.39 | 74.99 | +7.88% | |
| 68.40 | 71.71 | 67.52 | 69.51 | +3.56% | |
| 66.18 | 68.59 | 64.96 | 67.12 | +3.60% | |
| 67.52 | 70.93 | 64.71 | 64.79 | -13.12% | |
| 70.96 | 76.24 | 69.42 | 74.57 | +7.54% | |
| 68.31 | 70.80 | 66.24 | 69.34 | -3.03% | |
| 68.27 | 71.77 | 67.50 | 71.51 | +7.53% | |
| 64.59 | 67.58 | 62.88 | 66.50 | +5.99% | |
| 60.22 | 62.87 | 59.02 | 62.74 | +5.53% | |
| 58.81 | 59.60 | 55.93 | 59.45 | -1.08% | |
| 57.29 | 60.32 | 56.53 | 60.10 | +4.36% | |
| 58.47 | 58.72 | 56.47 | 57.59 | -3.87% | |
| 61.84 | 62.16 | 59.17 | 59.91 | -2.95% | |
| 62.45 | 63.71 | 60.90 | 61.73 | -2.66% | |
| 66.04 | 66.50 | 63.11 | 63.42 | +0.67% | |
| 65.53 | 66.82 | 62.64 | 63.00 | -5.06% | |
| 66.62 | 67.24 | 64.29 | 66.36 | +5.70% | |
| 63.92 | 64.13 | 61.12 | 62.78 | -5.75% | |
| 67.28 | 67.60 | 63.18 | 66.61 | +2.04% | |
| 67.21 | 68.65 | 64.76 | 65.28 | -1.73% | |
| 74.45 | 76.00 | 66.15 | 66.43 | -8.54% | |
| 79.09 | 80.66 | 71.85 | 72.63 | -14.31% | |
| 86.67 | 89.00 | 83.74 | 84.76 | -0.09% | |
| 76.65 | 85.00 | 76.62 | 84.84 | +10.68% | |
| 73.57 | 78.70 | 72.65 | 76.65 | +3.12% | |
| 73.28 | 76.36 | 72.53 | 74.33 | +7.69% | |
| 70.50 | 70.75 | 68.53 | 69.02 | +0.85% | |
| 75.76 | 76.00 | 68.38 | 68.44 | -8.72% | |
| 73.00 | 77.12 | 71.49 | 74.98 | +6.81% | |
| 65.90 | 72.51 | 64.54 | 70.20 | +4.06% | |
| 70.88 | 72.83 | 67.36 | 67.46 | -7.23% | |
| 71.85 | 73.82 | 69.85 | 72.72 | +8.36% | |
| 62.22 | 69.15 | 60.89 | 67.11 | +0.43% | |
| 71.24 | 71.98 | 65.55 | 66.82 | -0.15% | |
| 63.30 | 67.20 | 60.66 | 66.92 | +16.89% | |
| 60.43 | 61.77 | 56.23 | 57.25 | -2.87% | |
| 61.65 | 61.98 | 56.80 | 58.94 | -9.13% | |
| 70.62 | 71.48 | 62.16 | 64.86 | -9.40% | |
| 83.00 | 87.56 | 68.50 | 71.59 | -21.54% | |
| 86.17 | 94.55 | 86.03 | 91.24 | +5.12% | |
| 81.57 | 91.80 | 81.57 | 86.80 | +0.86% | |
| 80.42 | 86.58 | 79.76 | 86.06 | +14.73% | |
| 74.56 | 78.20 | 73.38 | 75.01 | +4.41% | |
| 70.98 | 74.54 | 67.58 | 71.84 | -3.44% | |
| 82.94 | 84.80 | 73.66 | 74.40 | -16.25% | |
| 95.36 | 97.50 | 84.45 | 88.84 | -4.05% | |
| 95.00 | 98.49 | 90.01 | 92.59 | +3.68% | |
| 86.64 | 93.78 | 82.50 | 89.30 | -2.19% | |
| 92.31 | 94.78 | 88.76 | 91.30 | -4.70% | |
| 90.68 | 97.25 | 90.20 | 95.80 | +11.33% | |
| 84.60 | 86.41 | 78.10 | 86.05 | +0.27% | |
| 89.91 | 91.99 | 84.53 | 85.82 | -10.31% | |
| 94.47 | 104.34 | 93.00 | 95.68 | +2.75% | |
| 113.39 | 114.18 | 90.40 | 93.12 | -17.15% | |
| 119.34 | 120.50 | 111.60 | 112.39 | -12.22% | |
| 109.28 | 128.30 | 103.50 | 128.03 | +18.03% | |
| 98.75 | 108.65 | 94.64 | 108.47 | +12.29% | |
| 90.18 | 97.00 | 87.13 | 96.60 | +2.25% | |
| 88.12 | 97.50 | 83.01 | 94.47 | +11.15% | |
| 89.27 | 89.99 | 82.21 | 84.99 | -4.59% | |
| 84.92 | 92.75 | 84.05 | 89.08 | -7.63% | |
| 92.50 | 98.99 | 89.60 | 96.44 | +8.65% | |
| 86.33 | 89.15 | 84.05 | 88.76 | +7.11% | |
| 87.30 | 87.62 | 82.05 | 82.87 | -1.80% | |
| 88.00 | 94.80 | 84.19 | 84.39 | -4.92% | |
| 89.86 | 90.75 | 86.54 | 88.76 | +5.09% | |
| 80.80 | 86.13 | 79.29 | 84.46 | +4.16% | |
| 73.85 | 81.29 | 73.25 | 81.09 | +12.70% | |
| 70.42 | 76.02 | 70.19 | 71.95 | -0.91% | |
| 81.54 | 82.76 | 67.77 | 72.61 | -8.40% | |
| 85.39 | 85.98 | 77.89 | 79.27 | -2.04% | |
| 91.45 | 91.49 | 79.26 | 80.92 | -14.11% | |
| 88.13 | 97.70 | 85.38 | 94.21 | +3.09% | |
| 90.50 | 102.00 | 90.00 | 91.39 | +2.96% | |
| 91.71 | 95.57 | 84.16 | 88.76 | +2.93% | |
| 92.29 | 93.51 | 85.21 | 86.23 | -7.21% | |
| 99.24 | 99.86 | 85.64 | 92.93 | -4.94% | |
| 101.60 | 103.47 | 93.62 | 97.76 | -3.30% | |
| 96.12 | 101.24 | 92.07 | 101.10 | +5.18% | |
| 106.28 | 106.28 | 90.20 | 96.12 | -3.07% | |
| 97.86 | 99.50 | 88.50 | 99.16 | -0.51% | |
| 95.89 | 102.46 | 94.00 | 99.67 | +3.00% | |
| 97.61 | 99.41 | 92.26 | 96.77 | +2.01% | |
| 84.78 | 96.88 | 82.53 | 94.86 | +8.46% | |
| 93.85 | 94.89 | 84.52 | 87.46 | -5.28% | |
| 82.86 | 95.85 | 80.25 | 92.34 | +4.01% | |
| 86.50 | 95.80 | 84.20 | 88.78 | +1.20% | |
| 100.23 | 104.00 | 87.14 | 87.73 | -4.57% | |
| 98.49 | 99.98 | 86.80 | 91.93 | -10.11% | |
| 101.38 | 104.27 | 96.25 | 102.27 | +2.44% | |
| 87.74 | 101.30 | 87.55 | 99.83 | +21.20% | |
| 80.54 | 87.70 | 80.05 | 82.37 | +1.40% | |
| 78.19 | 83.09 | 76.40 | 81.23 | -0.55% | |
| 80.00 | 85.43 | 79.76 | 81.68 | +4.56% | |
| 77.74 | 83.82 | 76.89 | 78.12 | +1.22% | |
| 69.43 | 80.06 | 68.22 | 77.18 | +9.09% | |
| 69.52 | 73.02 | 66.04 | 70.75 | +4.78% | |
| 54.74 | 71.28 | 54.44 | 67.52 | +29.82% | |
| 49.91 | 56.07 | 49.60 | 52.01 | +0.70% | |
| 60.94 | 61.89 | 50.40 | 51.65 | -14.37% | |
| 54.00 | 63.52 | 53.70 | 60.32 | +76.12% | |
| 33.70 | 35.45 | 32.92 | 34.25 | +1.06% | |
| 34.00 | 35.24 | 32.52 | 33.89 | +0.56% | |
| 33.52 | 37.37 | 32.57 | 33.70 | +6.21% | |
| 26.50 | 33.14 | 26.50 | 31.73 | +20.78% | |
| 23.99 | 27.25 | 23.75 | 26.27 | +12.51% | |
| 22.21 | 23.45 | 22.13 | 23.35 | +6.09% | |
| 21.45 | 22.07 | 21.28 | 22.01 | +2.09% | |
| 21.50 | 21.63 | 20.87 | 21.56 | +1.17% | |
| 20.62 | 21.58 | 20.61 | 21.31 | +3.00% | |
| 20.08 | 21.04 | 19.95 | 20.69 | +4.28% | |
| 19.21 | 19.86 | 19.18 | 19.84 | +3.66% | |
| 19.45 | 19.75 | 18.88 | 19.14 | +3.97% | |
| 18.25 | 18.61 | 17.93 | 18.41 | -0.22% | |
| 17.91 | 18.47 | 17.81 | 18.45 | +2.61% | |
| 16.97 | 18.02 | 16.91 | 17.98 | +1.64% | |
| 17.60 | 18.04 | 17.37 | 17.69 | +1.73% | |
| 16.43 | 17.48 | 16.22 | 17.39 | +8.15% | |
| 17.26 | 17.34 | 15.86 | 16.08 | -5.41% | |
| 16.89 | 17.25 | 16.77 | 17.00 | -0.93% | |
| 17.48 | 17.77 | 17.09 | 17.16 | -3.60% | |
| 18.00 | 18.32 | 17.70 | 17.80 | +0.91% | |
| 16.89 | 17.90 | 16.89 | 17.64 | +2.92% | |
| 17.07 | 17.76 | 16.87 | 17.14 | +3.50% | |
| 17.14 | 17.18 | 16.24 | 16.56 | -3.16% | |
| 16.11 | 17.21 | 15.87 | 17.10 | +3.89% | |
| 16.85 | 16.94 | 16.38 | 16.46 | -2.08% | |
| 17.46 | 17.54 | 16.72 | 16.81 | -2.94% | |
| 17.40 | 17.79 | 17.32 | 17.32 | +2.55% | |
| 16.70 | 17.20 | 16.61 | 16.89 | +2.36% | |
| 16.64 | 16.66 | 16.09 | 16.50 | -2.37% | |
| 16.21 | 16.93 | 16.16 | 16.90 | +4.32% | |
| 16.01 | 16.84 | 15.88 | 16.20 | +1.63% | |
| 15.44 | 16.03 | 14.70 | 15.94 | +1.40% | |
| 15.77 | 16.33 | 15.60 | 15.72 | -4.09% | |
| 16.99 | 17.14 | 16.05 | 16.39 | -5.91% | |
| 17.57 | 17.83 | 17.23 | 17.42 | +0.75% | |
| 17.14 | 17.87 | 16.80 | 17.29 | -3.89% | |
| 17.00 | 18.05 | 17.00 | 17.99 | +3.21% | |
| 17.67 | 17.67 | 17.22 | 17.43 | -2.73% | |
| 18.53 | 18.70 | 17.77 | 17.92 | -3.86% | |
| 18.43 | 18.77 | 18.06 | 18.64 | +2.14% | |
| 17.53 | 18.56 | 17.53 | 18.25 | +1.73% | |
| 18.06 | 18.28 | 17.45 | 17.94 | -2.87% | |
| 18.03 | 18.64 | 18.03 | 18.47 | +1.26% | |
| 18.24 | 18.47 | 17.91 | 18.24 | -1.25% | |
| 19.90 | 19.90 | 18.41 | 18.47 | -6.81% | |
| 19.14 | 20.15 | 18.56 | 19.82 | +1.48% | |
| 18.83 | 19.70 | 18.50 | 19.53 | +3.50% | |
| 19.74 | 19.78 | 18.24 | 18.87 | -2.73% | |
| 19.19 | 19.61 | 18.72 | 19.40 | +2.86% | |
| 19.15 | 19.34 | 18.77 | 18.86 | -0.79% | |
| 18.68 | 19.14 | 18.40 | 19.01 | +1.55% | |
| 17.55 | 18.82 | 17.46 | 18.72 | +9.41% | |
| 16.89 | 17.58 | 16.62 | 17.11 | -0.70% | |
| 16.79 | 17.47 | 16.61 | 17.23 | +1.71% | |
| 17.87 | 18.27 | 16.11 | 16.94 | -3.97% | |
| 17.05 | 18.09 | 16.92 | 17.64 | +1.67% | |
| 18.95 | 19.27 | 16.39 | 17.35 | -9.96% | |
| 19.15 | 19.80 | 17.85 | 19.27 | +0.68% | |
| 19.24 | 19.65 | 18.85 | 19.14 | +1.59% | |
| 18.59 | 19.07 | 18.56 | 18.84 | +2.39% | |
| 18.38 | 18.66 | 18.13 | 18.40 | -0.05% | |
| 19.34 | 19.34 | 18.20 | 18.41 | -5.01% | |
| 20.48 | 20.58 | 19.24 | 19.38 | -2.91% | |
| 19.64 | 20.24 | 19.30 | 19.96 | +3.05% | |
| 18.71 | 19.63 | 18.40 | 19.37 | +0.36% | |
| 19.51 | 20.82 | 19.28 | 19.30 | +0.57% | |
| 18.48 | 19.39 | 18.44 | 19.19 | +6.14% | |
| 18.14 | 18.66 | 17.90 | 18.08 | -1.42% | |
| 18.61 | 19.12 | 18.19 | 18.34 | -0.43% | |
| 18.76 | 18.89 | 18.11 | 18.42 | -3.05% | |
| 18.78 | 19.17 | 18.42 | 19.00 | +2.32% | |
| 18.43 | 18.61 | 18.00 | 18.57 | -0.43% | |
| 19.25 | 19.29 | 18.19 | 18.65 | -4.70% | |
| 18.25 | 19.62 | 18.19 | 19.57 | +7.94% | |
| 18.90 | 19.16 | 17.95 | 18.13 | -2.05% | |
| 17.83 | 18.53 | 17.80 | 18.51 | +6.20% | |
| 17.75 | 17.83 | 17.41 | 17.43 | -1.53% | |
| 17.66 | 17.90 | 17.62 | 17.70 | +0.68% | |
| 17.49 | 17.74 | 17.44 | 17.58 | -0.85% | |
| 17.54 | 17.86 | 17.39 | 17.73 | +1.08% | |
| 17.76 | 17.76 | 17.36 | 17.54 | -0.85% | |
| 17.94 | 18.18 | 17.63 | 17.69 | -1.99% | |
| 18.10 | 18.47 | 17.83 | 18.05 | +2.38% | |
| 17.34 | 17.71 | 17.34 | 17.63 | +1.79% | |
| 17.54 | 17.73 | 17.22 | 17.32 | +2.00% | |
| 17.21 | 17.50 | 16.59 | 16.98 | -0.93% | |
| 17.08 | 17.38 | 16.87 | 17.14 | -0.35% | |
| 17.81 | 17.82 | 17.16 | 17.20 | -1.21% | |
| 18.35 | 18.43 | 17.33 | 17.41 | -6.25% | |
| 19.31 | 19.43 | 18.38 | 18.57 | -5.30% | |
| 19.45 | 19.64 | 18.92 | 19.61 | +0.82% | |
| 19.34 | 19.63 | 19.09 | 19.45 | -0.31% | |
| 19.05 | 19.63 | 18.97 | 19.51 | +3.67% | |
| 18.47 | 18.91 | 18.35 | 18.82 | +2.79% | |
| 17.67 | 18.68 | 17.63 | 18.31 | +2.12% | |
| 16.68 | 17.98 | 16.58 | 17.93 | +8.08% | |
| 16.38 | 16.72 | 16.21 | 16.59 | +3.17% | |
| 15.29 | 16.24 | 15.18 | 16.08 | +3.28% | |
| 15.63 | 15.87 | 15.54 | 15.57 | +0.84% | |
| 15.51 | 16.00 | 15.38 | 15.44 | -0.13% | |
| 14.88 | 15.50 | 14.43 | 15.46 | +4.53% | |
| 14.44 | 14.97 | 14.27 | 14.79 | +8.75% | |
| 12.90 | 13.82 | 12.87 | 13.60 | +4.21% | |
| 13.89 | 14.10 | 12.98 | 13.05 | -2.68% | |
| 13.11 | 13.80 | 13.02 | 13.41 | +2.37% | |
| 13.09 | 13.27 | 12.77 | 13.10 | -0.91% | |
| 13.58 | 13.89 | 13.05 | 13.22 | -4.89% | |
| 13.30 | 14.08 | 13.30 | 13.90 | +0.87% | |
| 14.76 | 14.88 | 13.73 | 13.78 | -7.39% | |
| 15.01 | 15.28 | 14.77 | 14.88 | +0.54% | |
| 15.00 | 15.00 | 14.53 | 14.80 | -2.25% | |
| 15.28 | 15.35 | 14.95 | 15.14 | +2.57% | |
| 14.47 | 14.86 | 14.19 | 14.76 | -0.40% | |
| 15.27 | 15.48 | 14.69 | 14.82 | -2.31% | |
| 14.45 | 15.33 | 14.20 | 15.17 | +5.94% | |
| 15.10 | 15.27 | 14.29 | 14.32 | -8.32% | |
| 15.42 | 15.74 | 15.19 | 15.62 | +3.10% | |
| 15.34 | 15.58 | 15.11 | 15.15 | -0.66% | |
| 15.06 | 15.52 | 15.03 | 15.25 | +0.26% | |
| 15.77 | 16.00 | 15.16 | 15.21 | -3.55% | |
| 15.89 | 16.08 | 15.23 | 15.77 | -1.00% | |
| 16.01 | 16.57 | 15.74 | 15.93 | +1.98% | |
| 17.47 | 17.47 | 15.06 | 15.62 | -10.84% | |
| 16.64 | 17.78 | 16.64 | 17.52 | +4.41% | |
| 17.98 | 18.40 | 16.77 | 16.78 | -5.89% | |
| 17.54 | 18.12 | 17.32 | 17.83 | +1.08% | |
| 17.05 | 17.75 | 17.05 | 17.64 | +3.95% | |
| 17.15 | 17.47 | 16.80 | 16.97 | -2.86% | |
| 17.77 | 17.80 | 17.17 | 17.47 | +0.40% | |
| 17.32 | 17.48 | 16.66 | 17.40 | +3.08% | |
| 15.22 | 17.83 | 15.07 | 16.88 | +7.11% | |
| 15.29 | 16.09 | 14.95 | 15.76 | +9.98% | |
| 15.95 | 16.05 | 14.25 | 14.33 | -10.21% | |
| 16.19 | 16.28 | 15.70 | 15.96 | -1.66% | |
| 15.64 | 16.30 | 15.58 | 16.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MXL chart for longer ranges.