MaxLinear Inc. Common Stockのデータ

MaxLinear Inc. Common Stockの基本情報

名前 MaxLinear Inc. Common Stock
ティッカー MXL
United States
上場年 2010.0
セクター Technology

MaxLinear Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.56 37.2 37.72 38.25 830500.0 38.25
2021-02-12 37.19 35.81 36.85 37.09 475000.0 37.09
2021-02-11 36.83 35.19 35.6 36.83 1130900.0 36.83
2021-02-10 35.36 31.93 33.21 34.69 2377800.0 34.69
2021-02-09 33.23 32.07 33.22 32.86 768300.0 32.86
2021-02-08 34.0 32.25 33.21 33.26 1066400.0 33.26
2021-02-05 34.04 31.82 33.29 32.02 836300.0 32.02
2021-02-04 35.92 32.08 34.5 32.79 1534700.0 32.79
2021-02-03 32.69 30.62 32.69 30.79 999700.0 30.79
2021-02-02 33.32 32.13 33.06 32.71 419500.0 32.71
2021-02-01 32.72 31.22 31.92 32.48 548100.0 32.48
2021-01-29 33.78 31.38 33.67 31.39 491000.0 31.39
2021-01-28 34.0 32.23 32.91 33.66 562100.0 33.66
2021-01-27 33.4 31.26 32.83 32.28 643000.0 32.28
2021-01-26 34.34 33.28 34.3 33.75 440400.0 33.75
2021-01-25 35.81 33.82 35.5 34.3 401200.0 34.3
2021-01-22 35.87 34.4 35.15 35.47 503700.0 35.47
2021-01-21 36.83 35.21 36.83 35.66 383800.0 35.66
2021-01-20 38.01 35.55 37.1 36.37 546100.0 36.37
2021-01-19 37.7 36.6 36.66 37.12 595000.0 37.12
2021-01-15 37.0 35.74 36.65 35.82 501500.0 35.82
2021-01-14 38.0 36.96 37.24 37.44 519300.0 37.44
2021-01-13 37.76 36.49 37.72 36.94 359100.0 36.94
2021-01-12 38.4 36.9 38.28 37.46 655700.0 37.46
2021-01-11 38.08 35.94 36.11 37.82 633000.0 37.82
2021-01-08 38.71 36.95 38.04 37.25 425100.0 37.25
2021-01-07 37.92 36.46 36.85 37.69 509600.0 37.69
2021-01-06 37.24 35.72 36.8 36.12 730200.0 36.12
2021-01-05 37.27 35.78 35.78 36.67 461400.0 36.67
2021-01-04 38.69 34.91 38.69 35.86 1021100.0 35.86
2020-12-31 38.61 37.35 38.51 38.19 349200.0 38.19
2020-12-30 38.45 35.95 36.04 38.41 545900.0 38.41
2020-12-29 36.94 35.05 36.62 35.55 327300.0 35.55
2020-12-28 37.61 36.51 37.28 36.62 386800.0 36.62
2020-12-24 37.15 36.06 36.35 36.74 226400.0 36.74
2020-12-23 36.26 35.09 35.65 36.01 381400.0 36.01
2020-12-22 35.61 34.38 34.68 35.47 517300.0 35.47
2020-12-21 34.77 32.59 33.01 34.57 619300.0 34.57
2020-12-18 34.23 33.15 33.33 33.93 2072400.0 33.93
2020-12-17 33.36 31.62 31.85 33.26 590400.0 33.26
2020-12-16 31.78 30.9 31.78 31.44 363200.0 31.44
2020-12-15 31.59 30.48 30.8 31.52 312600.0 31.52
2020-12-14 31.19 30.18 30.68 30.33 380300.0 30.33
2020-12-11 31.42 30.22 30.73 30.53 453600.0 30.53
2020-12-10 31.33 30.24 30.65 31.15 341500.0 31.15
2020-12-09 33.13 30.92 32.79 31.16 415600.0 31.16
2020-12-08 33.03 32.15 32.6 32.66 332100.0 32.66
2020-12-07 33.69 32.8 33.15 32.97 298200.0 32.97
2020-12-04 33.16 31.23 31.67 33.11 323000.0 33.11
2020-12-03 32.23 31.27 31.67 31.35 364100.0 31.35
2020-12-02 31.41 30.24 30.82 31.21 556600.0 31.21
2020-12-01 31.91 30.48 31.54 31.05 673100.0 31.05
2020-11-30 31.34 30.11 30.62 31.25 471400.0 31.25
2020-11-27 31.32 30.49 30.71 30.69 182700.0 30.69
2020-11-25 30.68 30.05 30.24 30.45 409900.0 30.45
2020-11-24 31.0 29.69 31.0 30.46 886000.0 30.46
2020-11-23 30.63 29.46 29.97 30.56 872200.0 30.56
2020-11-20 29.5 28.32 28.6 29.22 443200.0 29.22
2020-11-19 28.45 27.12 27.2 28.42 390100.0 28.42
2020-11-18 28.16 27.08 27.9 27.37 405600.0 27.37
2020-11-17 27.9 26.85 27.24 27.61 614300.0 27.61
2020-11-16 27.78 26.66 26.95 27.31 637000.0 27.31
2020-11-13 27.57 26.72 27.25 26.98 418700.0 26.98
2020-11-12 27.71 26.5 27.61 26.86 457400.0 26.86
2020-11-11 27.96 26.73 26.73 27.57 503800.0 27.57
2020-11-10 26.83 25.25 25.95 26.6 612000.0 26.6
2020-11-09 30.28 25.93 29.17 25.96 871700.0 25.96
2020-11-06 29.94 27.67 29.4 28.44 953100.0 28.44
2020-11-05 30.52 29.01 29.5 30.34 571400.0 30.34
2020-11-04 29.24 28.06 28.22 28.87 380300.0 28.87
2020-11-03 28.53 27.52 27.6 28.11 606000.0 28.11
2020-11-02 27.24 26.45 26.81 27.2 541700.0 27.2
2020-10-30 26.46 25.97 26.33 26.44 316100.0 26.44
2020-10-29 26.92 25.11 25.26 26.57 530500.0 26.57
2020-10-28 25.92 24.84 25.65 25.15 406700.0 25.15
2020-10-27 27.36 26.07 27.19 26.37 322000.0 26.37
2020-10-26 28.36 26.79 27.3 27.24 613400.0 27.24
2020-10-23 27.83 25.83 26.74 27.68 1087100.0 27.68
2020-10-22 28.05 25.87 26.67 26.52 1913000.0 26.52
2020-10-21 24.24 23.42 23.85 23.47 427500.0 23.47
2020-10-20 24.5 23.43 24.5 23.87 373300.0 23.87
2020-10-19 24.8 24.07 24.3 24.19 149600.0 24.19
2020-10-16 24.72 24.07 24.7 24.15 188000.0 24.15
2020-10-15 24.8 23.8 23.9 24.7 250100.0 24.7
2020-10-14 24.92 24.17 24.74 24.41 180800.0 24.41
2020-10-13 25.52 24.58 25.52 24.8 315200.0 24.8
2020-10-12 26.23 25.52 26.23 25.65 297700.0 25.65
2020-10-09 25.88 25.09 25.09 25.86 390400.0 25.86
2020-10-08 24.93 24.21 24.29 24.86 315400.0 24.86
2020-10-07 24.3 23.61 24.09 24.05 462500.0 24.05
2020-10-06 24.67 23.33 23.53 23.83 590900.0 23.83
2020-10-05 23.54 23.0 23.0 23.31 321900.0 23.31
2020-10-02 23.52 22.75 23.15 22.75 355500.0 22.75
2020-10-01 24.04 23.2 23.54 23.92 529000.0 23.92
2020-09-30 23.83 22.87 22.88 23.24 369800.0 23.24
2020-09-29 23.26 22.51 22.75 22.97 400800.0 22.97
2020-09-28 22.8 22.35 22.56 22.79 494700.0 22.79
2020-09-25 22.32 21.86 22.0 21.99 570500.0 21.99
2020-09-24 22.81 22.0 22.3 22.07 389900.0 22.07
2020-09-23 23.72 22.36 23.48 22.44 418200.0 22.44
2020-09-22 23.62 22.88 23.57 23.51 325600.0 23.51
2020-09-21 24.06 22.93 23.37 23.45 632300.0 23.45
2020-09-18 24.32 23.2 24.18 23.93 1089900.0 23.93
2020-09-17 24.06 22.91 23.07 23.74 550900.0 23.74
2020-09-16 24.18 23.6 23.7 23.76 387000.0 23.76
2020-09-15 23.93 22.98 22.98 23.73 384000.0 23.73
2020-09-14 22.89 21.75 22.21 22.77 766700.0 22.77
2020-09-11 22.44 21.63 21.75 21.94 645700.0 21.94
2020-09-10 22.17 21.38 21.87 21.45 421500.0 21.45
2020-09-09 21.55 21.1 21.43 21.24 320700.0 21.24
2020-09-08 21.94 20.91 21.6 20.93 822800.0 20.93
2020-09-04 23.31 21.42 23.01 22.56 326800.0 22.56
2020-09-03 24.74 22.67 24.74 22.99 440000.0 22.99
2020-09-02 25.34 24.43 25.3 25.12 483100.0 25.12
2020-09-01 25.15 24.35 24.48 25.13 409900.0 25.13
2020-08-31 25.07 24.09 25.0 24.35 397400.0 24.35
2020-08-28 25.15 24.52 24.64 25.14 313200.0 25.14
2020-08-27 25.74 24.17 25.74 24.47 337000.0 24.47
2020-08-26 26.36 25.57 26.22 25.62 199000.0 25.62
2020-08-25 26.31 25.48 25.56 26.19 392200.0 26.19
2020-08-24 26.05 25.41 25.9 25.59 409400.0 25.59
2020-08-21 25.49 25.03 25.35 25.44 258200.0 25.44
2020-08-20 25.91 25.28 25.61 25.48 225900.0 25.48
2020-08-19 26.5 25.88 26.04 26.03 261000.0 26.03
2020-08-18 26.73 26.09 26.63 26.15 411800.0 26.15
2020-08-17 26.78 25.81 26.07 26.48 495100.0 26.48
2020-08-14 26.43 25.74 26.13 25.84 308900.0 25.84
2020-08-13 26.74 25.82 26.02 26.32 333500.0 26.32
2020-08-12 26.59 25.83 25.9 26.2 313100.0 26.2
2020-08-11 26.38 25.56 26.11 25.66 453000.0 25.66
2020-08-10 26.59 25.72 26.16 26.04 315600.0 26.04
2020-08-07 26.85 25.64 26.61 26.14 452000.0 26.14
2020-08-06 26.98 26.48 26.52 26.77 338500.0 26.77
2020-08-05 27.34 26.27 27.25 26.57 435100.0 26.57
2020-08-04 27.99 27.01 27.95 27.39 532600.0 27.39
2020-08-03 28.36 26.13 26.32 27.75 1147300.0 27.75
2020-07-31 25.7 24.5 25.7 25.35 705900.0 25.35
2020-07-30 25.81 25.08 25.24 25.74 532400.0 25.74
2020-07-29 25.9 25.06 25.06 25.75 1339100.0 25.75
2020-07-28 25.98 24.97 25.55 25.0 541500.0 25.0
2020-07-27 26.69 25.72 26.33 25.96 1212500.0 25.96
2020-07-24 27.68 25.01 27.68 26.3 1413200.0 26.3
2020-07-23 26.99 25.9 26.5 26.37 1084500.0 26.37
2020-07-22 27.29 26.48 26.85 26.65 663000.0 26.65
2020-07-21 28.1 26.59 27.51 26.95 1722500.0 26.95
2020-07-20 27.31 25.65 25.84 27.21 700800.0 27.21
2020-07-17 25.89 24.91 24.91 25.72 776000.0 25.72
2020-07-16 25.16 24.51 25.06 24.73 762100.0 24.73
2020-07-15 26.06 25.07 25.71 25.23 1460000.0 25.23
2020-07-14 25.4 24.08 24.76 25.21 585700.0 25.21
2020-07-13 26.44 24.8 25.49 24.84 1124400.0 24.84
2020-07-10 25.48 24.78 25.22 25.06 375000.0 25.06
2020-07-09 25.36 24.31 24.55 25.08 582200.0 25.08
2020-07-08 25.66 24.23 25.52 24.61 707600.0 24.61
2020-07-07 25.95 23.01 23.12 25.34 2727400.0 25.34
2020-07-06 22.18 21.61 21.75 21.88 364200.0 21.88
2020-07-02 21.64 21.12 21.32 21.2 436500.0 21.2
2020-07-01 21.59 20.59 21.37 20.86 442200.0 20.86
2020-06-30 21.76 20.82 20.95 21.46 372700.0 21.46
2020-06-29 21.46 20.77 21.45 21.0 306200.0 21.0
2020-06-26 21.88 20.95 21.68 21.23 1096400.0 21.23
2020-06-25 21.96 21.0 21.29 21.92 565300.0 21.92
2020-06-24 21.78 20.78 21.75 21.2 902800.0 21.2
2020-06-23 21.95 20.43 20.51 21.76 809300.0 21.76
2020-06-22 20.37 19.16 19.44 20.35 544800.0 20.35
2020-06-19 20.34 19.41 20.13 19.42 1295400.0 19.42
2020-06-18 19.9 19.56 19.64 19.88 195000.0 19.88
2020-06-17 20.23 19.66 20.13 19.87 315700.0 19.87
2020-06-16 20.88 19.55 20.47 19.93 754100.0 19.93
2020-06-15 19.82 18.4 18.4 19.65 769500.0 19.65
2020-06-12 19.43 18.39 19.43 18.9 355300.0 18.9
2020-06-11 19.26 18.57 19.17 18.63 432700.0 18.63
2020-06-10 20.38 19.84 20.35 19.96 545000.0 19.96
2020-06-09 20.78 20.01 20.5 20.41 481300.0 20.41
2020-06-08 21.41 20.51 21.41 20.91 529500.0 20.91
2020-06-05 22.0 20.42 20.83 21.23 769500.0 21.23
2020-06-04 20.01 19.15 19.32 19.65 603800.0 19.65
2020-06-03 19.97 18.8 18.8 19.34 695900.0 19.34
2020-06-02 18.58 17.16 17.51 18.42 607800.0 18.42
2020-06-01 17.71 17.04 17.3 17.3 574000.0 17.3
2020-05-29 17.42 16.53 17.01 17.32 698900.0 17.32
2020-05-28 18.35 16.9 18.35 17.0 485700.0 17.0
2020-05-27 18.26 17.09 17.8 18.13 1047800.0 18.13
2020-05-26 17.96 17.35 17.58 17.5 437500.0 17.5
2020-05-22 16.95 16.11 16.39 16.92 377900.0 16.92
2020-05-21 17.4 16.25 17.38 16.29 579600.0 16.29
2020-05-20 17.63 16.86 17.03 17.37 390800.0 17.37
2020-05-19 17.22 16.48 16.81 16.49 371100.0 16.49
2020-05-18 17.17 16.02 16.23 17.07 656100.0 17.07
2020-05-15 16.09 15.52 15.95 15.63 446200.0 15.63
2020-05-14 16.31 14.98 15.41 16.3 601200.0 16.3
2020-05-13 16.66 15.49 16.3 15.8 401700.0 15.8
2020-05-12 17.5 16.3 17.14 16.31 625800.0 16.31
2020-05-11 17.19 16.39 16.5 17.06 544400.0 17.06
2020-05-08 16.82 16.25 16.37 16.8 422900.0 16.8
2020-05-07 16.68 16.04 16.58 16.13 534600.0 16.13
2020-05-06 16.43 16.06 16.1 16.14 429700.0 16.14
2020-05-05 16.46 15.96 16.02 16.01 496900.0 16.01
2020-05-04 15.89 15.3 15.84 15.66 577400.0 15.66
2020-05-01 16.52 15.6 16.01 15.71 490600.0 15.71
2020-04-30 17.91 16.31 17.06 16.49 1208300.0 16.49
2020-04-29 19.5 17.08 17.08 18.96 1149200.0 18.96
2020-04-28 17.77 16.46 17.75 16.47 678100.0 16.47
2020-04-27 17.31 16.5 16.5 17.16 559800.0 17.16
2020-04-24 16.31 15.96 15.96 16.18 397100.0 16.18
2020-04-23 16.21 15.5 15.54 15.86 468400.0 15.86
2020-04-22 15.62 15.11 15.33 15.48 262800.0 15.48
2020-04-21 14.87 14.18 14.37 14.73 745200.0 14.73
2020-04-20 15.39 14.77 14.81 14.86 398900.0 14.86
2020-04-17 15.44 14.97 15.28 15.21 333900.0 15.21
2020-04-16 15.38 14.56 15.33 14.79 479100.0 14.79
2020-04-15 15.36 14.45 14.59 15.11 433600.0 15.11
2020-04-14 15.64 15.02 15.32 15.46 462300.0 15.46
2020-04-13 15.1 14.36 14.92 14.84 403100.0 14.84
2020-04-09 15.63 14.45 15.33 14.82 785300.0 14.82
2020-04-08 15.44 13.65 15.21 15.02 812200.0 15.02
2020-04-07 16.42 14.81 15.51 14.97 1675500.0 14.97
2020-04-06 14.69 11.31 11.31 14.1 1428400.0 14.1
2020-04-03 11.05 10.5 10.74 10.72 357200.0 10.72
2020-04-02 10.97 10.2 10.4 10.9 485400.0 10.9
2020-04-01 11.17 10.26 11.11 10.43 762700.0 10.43
2020-03-31 12.25 11.36 11.43 11.67 913600.0 11.67
2020-03-30 11.46 10.29 10.59 11.4 724200.0 11.4
2020-03-27 10.51 9.74 9.98 10.44 1099000.0 10.44
2020-03-26 10.89 10.24 10.44 10.63 1028000.0 10.63
2020-03-25 10.82 9.97 10.43 10.23 1136800.0 10.23
2020-03-24 10.45 9.44 9.49 10.4 814300.0 10.4
2020-03-23 9.39 8.59 9.13 8.99 802100.0 8.99
2020-03-20 10.09 9.06 9.33 9.15 874500.0 9.15
2020-03-19 9.52 7.83 8.12 9.09 811200.0 9.09
2020-03-18 10.75 7.79 10.34 8.13 643900.0 8.13
2020-03-17 11.36 9.68 10.31 11.2 784200.0 11.2
2020-03-16 11.15 10.16 11.15 10.17 545200.0 10.17
2020-03-13 11.65 10.07 11.37 11.65 685000.0 11.65
2020-03-12 11.62 10.67 11.25 10.69 492100.0 10.69
2020-03-11 12.69 12.02 12.38 12.2 576800.0 12.2
2020-03-10 12.91 12.4 12.89 12.8 579000.0 12.8
2020-03-09 13.44 12.36 13.03 12.42 633700.0 12.42
2020-03-06 14.67 13.72 13.96 14.23 331100.0 14.23
2020-03-05 15.35 14.44 15.19 14.45 691700.0 14.45
2020-03-04 15.68 14.92 15.2 15.62 344900.0 15.62
2020-03-03 15.87 14.83 15.37 14.95 388000.0 14.95
2020-03-02 15.6 14.87 15.58 15.28 478100.0 15.28
2020-02-28 15.73 14.95 15.05 15.46 579700.0 15.46
2020-02-27 16.35 15.39 15.87 15.54 456500.0 15.54
2020-02-26 16.61 16.14 16.45 16.37 249800.0 16.37
2020-02-25 16.95 16.2 16.9 16.31 521000.0 16.31
2020-02-24 17.18 16.79 17.17 16.81 385100.0 16.81
2020-02-21 18.59 17.89 18.59 17.95 369300.0 17.95
2020-02-20 18.81 18.38 18.6 18.66 249100.0 18.66
2020-02-19 19.11 18.68 18.82 18.73 348500.0 18.73
2020-02-18 18.76 17.43 18.18 18.69 1195600.0 18.69