stockNASDAQ: MXL • 28 Days Updates
MaxLinear Inc. (MXL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
MaxLinear (MXL) is a semiconductor company providing mixed-signal integrated circuits for broadband, video and connectivity applications, trading among Nasdaq Stocks. Shares last closed at $93.70, moving -11.55% over the past week and +25.65% across 28 days. Longer term, the stock is +4.93% over 3 months, +339.70% over 6 months and +487.09% over 12 months. Comparable companies ARRY (Array Technologies) (-20.67%), CIRC (Circle8 Group) (-14.43%), APPS (Digital Turbine) (-8.72%), FIGR (Figure Technology Solutions) (-20.85%) and INVA (Innoviva) (+1.02%) moved over the same 28-day period for comparison.
Investor Relations:investors.maxlinear.com
Price & Performance Trajectory
MaxLinear Inc.NASDAQ: MXL
Latest Close
$93.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMXL session performance
✓ Latest Close USD
$93.70
Latest session close
+$19.13vs period start
Period Return % % GAIN
+25.65%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$113.13 / $64.71
Period range envelope
$48.42channel spread
Total Volume SHARES
59.24M
Period turnover
Avg: 3.12M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $93.70 | -12.72% | $105.00 | $93.21 | 3.99M |
| Oct 07, 2026 | $107.36 | -1.77% | $113.13 | $104.56 | 2.79M |
| Oct 06, 2026 | $109.30 | +3.61% | $110.32 | $106.60 | 2.35M |
| Oct 05, 2026 | $105.49 | -0.42% | $108.33 | $102.88 | 2.67M |
| Oct 02, 2026 | $105.93 | +14.99% | $106.54 | $93.84 | 4.76M |
| Oct 01, 2026 | $92.12 | +2.00% | $95.47 | $90.41 | 2.30M |
| Sep 30, 2026 | $90.31 | -2.60% | $94.87 | $88.25 | 2.04M |
| Sep 29, 2026 | $92.72 | +3.02% | $94.96 | $90.00 | 2.96M |
| Sep 28, 2026 | $90.00 | -4.09% | $93.48 | $86.02 | 3.31M |
| Sep 25, 2026 | $93.84 | +10.00% | $96.22 | $85.61 | 4.40M |
| Sep 23, 2026 | $84.32 | -3.56% | $87.40 | $81.56 | 2.09M |
| Sep 22, 2026 | $87.43 | +1.69% | $87.53 | $82.00 | 3.54M |
| Sep 21, 2026 | $85.98 | +5.99% | $88.98 | $83.10 | 4.08M |
| Sep 18, 2026 | $81.12 | +8.17% | $81.93 | $75.84 | 4.91M |
| Sep 17, 2026 | $74.99 | +7.88% | $77.06 | $72.39 | 2.63M |
Page 1 of 2