MaxLinear, Inc. (MXL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MXL Historical Performance
Short-Term Returns
MXL Stock Price Trajectory (2011–2026)
As of May 6, 2026, MaxLinear, Inc. (MXL) trades at $81.23, representing a +668.0% return over the past year. The stock has delivered a +132.3% total return over five years (+18.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.43 on May 5, 2026. From this peak, MXL has corrected -4.9%, currently trading 313% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SLAB (+104.0% 1Y), MTSI (+166.9% 1Y), and LITE (+1474.4% 1Y), MXL has underperformed the peer group average. Compare MXL vs SLAB →
MXL Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 79.00 | 83.09 | 76.40 | 81.23 | 4.38M | -0.51% |
| 2026-05-05 | 80.00 | 85.43 | 79.76 | 81.64 | 964K | +4.51% |
| 2026-05-04 | 77.40 | 83.82 | 76.89 | 78.12 | 5.42M | +1.22% |
| 2026-05-01 | 69.25 | 80.06 | 68.22 | 77.18 | 7.99M | +9.09% |
| 2026-04-30 | 69.52 | 73.02 | 66.04 | 70.75 | 8.71M | +4.78% |
| 2026-04-29 | 54.73 | 71.25 | 54.44 | 67.52 | 17.23M | +29.82% |
| 2026-04-28 | 49.96 | 56.07 | 49.60 | 52.01 | 5.60M | +0.70% |
| 2026-04-27 | 60.94 | 61.89 | 50.40 | 51.65 | 11.71M | -14.37% |
| 2026-04-24 | 53.70 | 63.52 | 53.70 | 60.32 | 28.70M | +76.12% |
| 2026-04-23 | 33.70 | 35.45 | 32.92 | 34.25 | 4.22M | +1.06% |
| 2026-04-22 | 34.03 | 35.24 | 32.53 | 33.89 | 4.40M | +0.56% |
| 2026-04-21 | 33.55 | 37.37 | 32.57 | 33.70 | 9.01M | +6.21% |
| 2026-04-20 | 26.50 | 33.13 | 26.50 | 31.73 | 8.02M | +20.78% |
| 2026-04-17 | 23.99 | 27.25 | 23.75 | 26.27 | 4.15M | +12.51% |
| 2026-04-16 | 22.17 | 23.45 | 22.13 | 23.35 | 1.38M | +6.09% |
| 2026-04-15 | 21.45 | 22.07 | 21.32 | 22.01 | 1.09M | +2.09% |
| 2026-04-14 | 21.48 | 21.63 | 20.87 | 21.56 | 1.12M | +1.17% |
| 2026-04-13 | 20.56 | 21.58 | 20.56 | 21.31 | 1.28M | +3.00% |
| 2026-04-10 | 20.07 | 21.04 | 19.96 | 20.69 | 1.14M | +4.28% |
| 2026-04-09 | 19.29 | 19.86 | 19.18 | 19.84 | 874K | +3.66% |
| 2026-04-08 | 19.29 | 19.75 | 18.88 | 19.14 | 1.17M | +3.97% |
| 2026-04-07 | 18.25 | 18.61 | 17.93 | 18.41 | 876K | -0.22% |
| 2026-04-06 | 17.91 | 18.47 | 17.91 | 18.45 | 653K | +2.61% |
| 2026-04-02 | 17.16 | 18.02 | 16.91 | 17.98 | 610K | +1.64% |
| 2026-04-01 | 17.60 | 18.04 | 17.37 | 17.69 | 1.00M | +1.73% |
| 2026-03-31 | 16.43 | 17.46 | 16.21 | 17.39 | 1.41M | +8.15% |
| 2026-03-30 | 17.26 | 17.26 | 15.86 | 16.08 | 919K | -5.41% |
| 2026-03-27 | 17.10 | 17.25 | 16.77 | 17.00 | 672K | -0.93% |
| 2026-03-26 | 17.37 | 17.77 | 17.09 | 17.16 | 787K | -3.60% |
| 2026-03-25 | 18.00 | 18.31 | 17.71 | 17.80 | 830K | +0.91% |
See MXL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MXL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MXL vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMXL — Frequently Asked Questions
Quick answers to the most common questions about buying MXL stock.
How has MXL stock performed recently?
MXL returned +668.0% over the past year, beating its 5-year annualized CAGR of +18.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MXL's all-time high price?
MaxLinear, Inc. reached $85.43 on 2026-05-05. The 52-week high is $85.43. Current 1-year return of +668.0% places the stock closer to historical peaks.
Where can I download MXL historical price data?
This page provides MXL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.