We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MaxLinear Inc | NASDAQ:MXL | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.69 | -3.57% | 18.63 | 18.22 | 18.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 19.12 | 18.49 | 19.01 | 488,558 | 21:25:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 May 2024 | 19.32 | -0.13 | -0.67% | 19.25 | 19.7265 | 339,429 |
| 17 May 2024 | 19.45 | 0.01 | 0.05% | 19.26 | 19.6398 | 295,890 |
| 16 May 2024 | 19.44 | 0.02 | 0.10% | 19.21 | 19.77 | 424,193 |
| 15 May 2024 | 19.42 | 0.13 | 0.67% | 18.86 | 19.52 | 392,366 |
| 14 May 2024 | 19.29 | 0.59 | 3.16% | 18.99 | 19.61 | 452,294 |
| 13 May 2024 | 18.70 | 0.18 | 0.97% | 18.48 | 19.265 | 417,864 |
| 10 May 2024 | 18.52 | -0.84 | -4.34% | 18.49 | 19.56 | 580,377 |
| 09 May 2024 | 19.36 | -0.66 | -3.30% | 19.22 | 20.06 | 540,150 |
| 08 May 2024 | 20.02 | -0.35 | -1.72% | 19.71 | 20.26 | 476,243 |
| 07 May 2024 | 20.37 | 0.24 | 1.19% | 20.03 | 20.58 | 529,719 |
| 06 May 2024 | 20.13 | 0.14 | 0.70% | 19.78 | 20.21 | 409,298 |
| 03 May 2024 | 19.99 | 0.72 | 3.74% | 19.58 | 20.29 | 593,691 |
| 02 May 2024 | 19.27 | 0.27 | 1.42% | 18.71 | 19.44 | 914,310 |
| 01 May 2024 | 19.00 | -1.79 | -8.61% | 18.97 | 20.63 | 1,023,191 |
| 30 Apr 2024 | 20.79 | -0.38 | -1.79% | 20.59 | 21.48 | 655,136 |
| 29 Apr 2024 | 21.17 | 0.58 | 2.82% | 20.55 | 21.33 | 642,118 |
| 26 Apr 2024 | 20.59 | -0.09 | -0.44% | 20.28 | 20.98 | 843,564 |
| 25 Apr 2024 | 20.68 | -0.25 | -1.19% | 19.93 | 21.83 | 2,122,366 |
| 24 Apr 2024 | 20.93 | 0.15 | 0.72% | 20.19 | 21.59 | 2,072,688 |
| 23 Apr 2024 | 20.78 | 0.96 | 4.84% | 19.83 | 20.94 | 801,846 |
| 22 Apr 2024 | 19.82 | 0.17 | 0.87% | 19.49 | 20.05 | 651,483 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.10 | 19.77 | 18.49 | 19.38 | 380,834 | -0.47 | -2.46% |
| 1 Month | 19.85 | 21.83 | 18.48 | 20.10 | 725,013 | -1.22 | -6.15% |
| 3 Months | 18.72 | 24.99 | 16.91 | 20.34 | 763,225 | -0.09 | -0.48% |
| 6 Months | 18.21 | 25.14 | 16.91 | 20.43 | 755,285 | 0.42 | 2.31% |
| 1 Year | 28.33 | 35.09 | 13.43 | 22.82 | 933,839 | -9.70 | -34.24% |
| 3 Years | 75.00 | 77.89 | 13.43 | 32.15 | 764,861 | -56.37 | -75.16% |
| 5 Years | 75.00 | 77.89 | 13.43 | 32.15 | 764,861 | -56.37 | -75.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
