MXL: MaxLinear Inc.

As of Friday, October 2nd, 2026

$ 105.93

+13.81 +14.99%

Open: 94.46
High: 106.54
Low: 93.70
Volume: 4,759,388
Previous Close on Thursday, October 1st, 2026

$ 92.12

+1.81 +2.00%

Open: 91.50
High: 95.47
Low: 90.41
Volume: 2,302,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 94.46 106.54 93.70 105.93 4,759,305 +13.81 +14.99
2026-10-01 91.50 95.47 90.41 92.12 2,302,801 +1.81 +2.00
2026-09-30 92.80 94.87 88.25 90.31 1,994,124 -2.41 -2.60
2026-09-29 93.39 94.96 90.00 92.72 2,948,126 +2.72 +3.02
2026-09-28 92.28 93.48 86.02 90.00 3,283,259 -3.84 -4.09
2026-09-25 87.58 96.22 85.61 93.84 4,103,848 +8.53 +10.00
2026-09-24 82.14 87.35 79.69 85.31 4,060,509 +0.99 +1.17
2026-09-23 86.57 87.40 81.56 84.32 2,064,871 -3.11 -3.56
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 106.54
On 2026-10-02		 86.02
On 2026-09-28		 12.09 12.88 94.96
On 2026-09-29		 88.25
On 2026-09-30		 -7.07 94.22
10D 106.54
On 2026-10-02		 79.69
On 2026-09-24		 24.81 30.58 96.22
On 2026-09-25		 86.02
On 2026-09-28		 -10.60 90.80
20D 106.54
On 2026-10-02		 59.02
On 2026-09-04		 46.48 78.18 76.24
On 2026-09-11		 64.71
On 2026-09-14		 -15.12 80.51
WTD 106.54
On 2026-10-02		 86.02
On 2026-09-28		 12.09 12.88 94.96
On 2026-09-29		 88.25
On 2026-09-30		 -7.07 94.22
MTD 106.54
On 2026-10-02		 90.41
On 2026-10-01		 15.62 17.30 95.47
On 2026-10-01		 95.47
On 2026-10-01		 0.00 99.03
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

105.93 +13.81 +14.99 4,759,388