MXL: MaxLinear Inc.

As of Tuesday, August 18th, 2026

$ 72.63

-12.13 -14.31%

Open: 79.09
High: 80.66
Low: 71.85
Volume: 2,704,295
Previous Close on Monday, August 17th, 2026

$ 84.76

-0.08 -0.09%

Open: 86.67
High: 89.00
Low: 83.74
Volume: 2,826,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 79.09 80.66 71.85 72.63 2,704,295 -12.13 -14.31
2026-08-17 86.67 89.00 83.74 84.76 2,826,568 -0.08 -0.09
2026-08-14 76.65 85.00 76.62 84.84 3,202,688 +8.19 +10.68
2026-08-13 73.57 78.70 72.65 76.65 1,884,937 +2.32 +3.12
2026-08-12 73.28 76.36 72.53 74.33 1,958,581 +5.31 +7.69
2026-08-11 70.50 70.75 68.53 69.02 915,465 +0.58 +0.85
2026-08-10 75.76 76.00 68.38 68.44 2,932,985 -6.54 -8.72
2026-08-07 73.00 77.12 71.49 74.98 2,008,218 +4.78 +6.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.00
On 2026-08-17		 71.85
On 2026-08-18		 3.61 5.23 89.00
On 2026-08-17		 71.85
On 2026-08-18		 -19.27 78.64
10D 89.00
On 2026-08-17		 64.54
On 2026-08-06		 -0.09 -0.12 89.00
On 2026-08-17		 71.85
On 2026-08-18		 -19.27 74.33
20D 94.55
On 2026-07-23		 56.23
On 2026-07-29		 -13.43 -15.61 94.55
On 2026-07-23		 56.23
On 2026-07-29		 -40.53 72.38
WTD 89.00
On 2026-08-17		 71.85
On 2026-08-18		 -12.21 -14.39 89.00
On 2026-08-17		 71.85
On 2026-08-18		 -19.27 78.70
MTD 89.00
On 2026-08-17		 60.89
On 2026-08-03		 5.81 8.70 89.00
On 2026-08-17		 71.85
On 2026-08-18		 -19.27 73.60
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PTLC

Pacer Trendpilot US Large Cap ETF

59.80 -0.41 -0.68 59,958
MXL

MaxLinear Inc.

72.63 -12.13 -14.31 2,704,295