MXL - MAXLINEAR, INC
IEX Last Trade
20.415
0.095 0.465%
Share volume: 12,215
Last Updated: Fri 27 Dec 2024 08:30:08 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$20.32
0.09
0.47%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $19.51 | $19.51 | $21.06 | $21.06 | $19.51 | $19.51 | $21.01 | $21.01 | 872,930 | $872,486.00 |
| 12/24/2024 | $19.91 | $19.91 | $20.32 | $20.32 | $19.60 | $19.60 | $20.29 | $20.29 | 397,768 | $397,768.00 |
| 12/23/2024 | $19.26 | $19.26 | $19.93 | $19.93 | $19.19 | $19.19 | $19.78 | $19.78 | 707,324 | $707,324.00 |
| 12/20/2024 | $18.86 | $18.86 | $19.83 | $19.83 | $18.81 | $18.81 | $19.07 | $19.07 | 2,564,008 | $2,561,668.00 |
| 12/19/2024 | $19.66 | $19.66 | $19.77 | $19.77 | $18.64 | $18.64 | $19.19 | $19.19 | 1,329,059 | $1,329,059.00 |
| 12/18/2024 | $19.69 | $19.69 | $20.77 | $20.77 | $18.86 | $18.86 | $19.40 | $19.40 | 1,789,274 | $1,789,274.00 |
| 12/17/2024 | $20.48 | $20.48 | $20.50 | $20.50 | $19.08 | $19.08 | $19.55 | $19.55 | 1,579,275 | $1,579,275.00 |
| 12/16/2024 | $20.73 | $20.73 | $21.00 | $21.00 | $19.83 | $19.83 | $20.90 | $20.90 | 1,672,565 | $1,672,565.00 |