MaxLinear, Inc.
MXLNASDAQTechnology● Active
$81.00
+$0.08(+0.09%)
Market Cap$7.3B
P/E Ratio—
52W High$106.28
52W Low$11.63
MaxLinear, Inc.（MXL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mxl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$106.28
May 26, 2026
-23.3% from here
5-Year Low5Y
$8.35
Apr 7, 2025
+876.4% from low
IPO Priceadj.
$18.70
Mar 24, 2010
+336.0% since IPO
1 Year Ago
$12.58
Jun 9, 2025
+548.1% in 1Y
5 Years Ago
$38.51
Jun 8, 2021
+111.7% in 5Y
10 Years Ago
$20.62
Jun 8, 2016
+295.4% in 10Y
Historical Price Data · MXL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.39 | $85.98 | $80.95 | $82.19 | $82.19 | 498K | -3.75% |
| Jun 5, 2026 | $91.45 | $91.49 | $79.26 | $80.92 | $80.92 | 4.5M | -11.51% |
| Jun 4, 2026 | $88.13 | $97.70 | $85.38 | $94.21 | $94.21 | 3.6M | +6.90% |
| Jun 3, 2026 | $90.50 | $102.00 | $90.00 | $91.39 | $91.39 | 5.5M | +0.98% |
| Jun 2, 2026 | $91.71 | $95.57 | $84.16 | $88.76 | $88.76 | 8.0M | -3.22% |
| Jun 1, 2026 | $92.29 | $93.51 | $85.21 | $86.23 | $86.23 | 5.1M | -6.57% |
| May 29, 2026 | $99.24 | $99.86 | $85.64 | $92.93 | $92.93 | 8.3M | -6.36% |
| May 28, 2026 | $101.60 | $103.47 | $93.62 | $97.76 | $97.76 | 3.9M | -3.78% |
| May 27, 2026 | $96.12 | $101.24 | $92.07 | $101.10 | $101.10 | 4.4M | +5.18% |
| May 26, 2026 | $106.28 | $106.28 | $90.20 | $96.12 | $96.12 | 7.6M | -9.56% |
| May 22, 2026 | $97.86 | $99.50 | $88.50 | $99.16 | $99.16 | 4.2M | +1.33% |
| May 21, 2026 | $95.89 | $102.46 | $94.00 | $99.67 | $99.67 | 3.1M | +3.94% |
| May 20, 2026 | $97.61 | $99.41 | $92.26 | $96.77 | $96.77 | 3.7M | -0.86% |
| May 19, 2026 | $84.78 | $96.88 | $82.53 | $94.86 | $94.86 | 4.9M | +11.89% |
| May 18, 2026 | $93.85 | $94.89 | $84.52 | $87.46 | $87.46 | 4.2M | -6.81% |
| May 15, 2026 | $82.86 | $95.85 | $80.25 | $92.34 | $92.34 | 6.2M | +11.44% |
| May 14, 2026 | $86.50 | $95.80 | $84.20 | $88.78 | $88.78 | 4.5M | +2.64% |
| May 13, 2026 | $100.23 | $104.00 | $87.14 | $87.73 | $87.73 | 5.8M | -12.47% |
| May 12, 2026 | $98.49 | $99.98 | $86.80 | $91.93 | $91.93 | 5.9M | -6.66% |
| May 11, 2026 | $101.38 | $104.27 | $96.25 | $102.27 | $102.27 | 4.9M | +0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MXL
Jan 1 → Dec 31 · 6 years2026+360.9%$17.83 → $82.19
+360.9%
2025-12.8%$19.98 → $17.43
-12.8%
2024-15.4%$23.38 → $19.78
-15.4%
2023-31.9%$34.88 → $23.77
-31.9%
2022-55.3%$75.91 → $33.95
-55.3%
2021+95.3%$38.61 → $75.39
+95.3%
Best Year2026 · +360.9%
Worst Year2022 · -55.3%
Positive Years2 / 6
Avg Annual Return+56.8%
6Y Total Return+112.9%
6Y CAGR~+13.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in MXL?
If you invested $1,000 in MXL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,954
Total Return+295.4%
CAGR~+14.7% / yr
Profit+$2,954
Based on Jun 8, 2016 · $20.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MaxLinear, Inc.（MXL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $81.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MXL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MXL 历史股价FMP 日线复权 OHLCV