MXL: MaxLinear Inc.

As of Thursday, July 2nd, 2026

$ 93.12

-19.27 -17.15%

Open: 113.39
High: 114.18
Low: 90.40
Volume: 4,925,141
Previous Close on Wednesday, July 1st, 2026

$ 112.39

-15.64 -12.22%

Open: 119.34
High: 120.50
Low: 111.60
Volume: 4,263,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 113.39 114.18 90.40 93.12 4,925,141 -19.27 -17.15
2026-07-01 119.34 120.50 111.60 112.39 4,263,203 -15.64 -12.22
2026-06-30 109.28 128.30 103.50 128.03 6,230,008 +19.56 +18.03
2026-06-29 98.75 108.65 94.64 108.47 5,490,978 +11.87 +12.29
2026-06-26 90.18 97.00 87.13 96.60 8,181,403 +2.13 +2.25
2026-06-25 88.12 97.50 83.01 94.47 4,012,599 +9.49 +11.17
2026-06-24 89.27 89.99 82.21 84.98 2,207,006 -4.10 -4.60
2026-06-23 84.92 92.75 84.05 89.08 2,629,497 -7.36 -7.63
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 128.30
On 2026-06-30		 87.13
On 2026-06-26		 -1.35 -1.43 128.30
On 2026-06-30		 90.40
On 2026-07-02		 -29.54 107.72
10D 128.30
On 2026-06-30		 82.21
On 2026-06-24		 10.25 12.37 128.30
On 2026-06-30		 90.40
On 2026-07-02		 -29.54 99.23
20D 128.30
On 2026-06-30		 67.77
On 2026-06-09		 1.73 1.89 128.30
On 2026-06-30		 90.40
On 2026-07-02		 -29.54 90.64
WTD 128.30
On 2026-06-30		 90.40
On 2026-07-02		 -3.48 -3.60 128.30
On 2026-06-30		 90.40
On 2026-07-02		 -29.54 110.50
MTD 120.50
On 2026-07-01		 90.40
On 2026-07-02		 -34.91 -27.27 120.50
On 2026-07-01		 90.40
On 2026-07-02		 -24.98 102.76
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

93.12 -19.27 -17.15 4,925,141