XNAS
Datos históricos de MaxLinear, Inc.
MaxLinear, Inc. · MXL
$96.63
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:41:59 UTC
- Variación en el periodo
- +571.04%
- Máximo
- US$128.30
- 30 de junio de 2026
- Mínimo
- US$12.77
- 18 de noviembre de 2025
- Volumen medio diario
- 2.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.09 | 101.20 | 91.65 | 96.16 | +2.63% | 3.03 M |
| 8 oct 2026 | 103.18 | 105.00 | 93.21 | 93.70 | −12.72% | 4.02 M |
| 7 oct 2026 | 105.38 | 113.13 | 104.56 | 107.36 | −1.77% | 2.79 M |
| 6 oct 2026 | 108.40 | 110.32 | 106.60 | 109.30 | +3.61% | 2.4 M |
| 5 oct 2026 | 105.43 | 108.33 | 102.88 | 105.49 | −0.42% | 2.82 M |
| 2 oct 2026 | 94.46 | 106.54 | 93.70 | 105.93 | +14.99% | 4.79 M |
| 1 oct 2026 | 91.50 | 95.47 | 90.41 | 92.12 | +2.00% | 2.31 M |
| 30 sep 2026 | 92.80 | 94.87 | 88.25 | 90.31 | −2.60% | 2.04 M |
| 29 sep 2026 | 93.00 | 94.96 | 90.00 | 92.72 | +3.02% | 2.96 M |
| 28 sep 2026 | 92.28 | 93.48 | 86.02 | 90.00 | −4.09% | 3.31 M |
| 25 sep 2026 | 87.58 | 96.22 | 85.61 | 93.84 | +10.00% | 4.4 M |
| 24 sep 2026 | 82.14 | 87.35 | 79.69 | 85.31 | +1.17% | 4.25 M |
| 23 sep 2026 | 86.57 | 87.40 | 81.56 | 84.32 | −3.56% | 2.09 M |
| 22 sep 2026 | 82.42 | 87.54 | 82.00 | 87.43 | +1.69% | 3.57 M |
| 21 sep 2026 | 83.53 | 88.98 | 83.10 | 85.98 | +5.99% | 4.09 M |
| 18 sep 2026 | 76.09 | 81.93 | 75.84 | 81.12 | +8.17% | 4.91 M |
| 17 sep 2026 | 73.00 | 77.06 | 72.39 | 74.99 | +7.88% | 2.63 M |
| 16 sep 2026 | 68.40 | 71.71 | 67.52 | 69.51 | +3.56% | 2.82 M |
| 15 sep 2026 | 66.18 | 68.59 | 64.96 | 67.12 | +3.60% | 1.92 M |
| 14 sep 2026 | 67.52 | 70.93 | 64.71 | 64.79 | −13.12% | 3.07 M |
| 11 sep 2026 | 70.96 | 76.24 | 69.42 | 74.57 | +7.54% | 2.64 M |
| 10 sep 2026 | 68.31 | 70.80 | 66.24 | 69.34 | −3.03% | 2.3 M |
| 9 sep 2026 | 68.27 | 71.77 | 67.50 | 71.51 | +7.53% | 3.17 M |
| 8 sep 2026 | 64.59 | 67.58 | 62.88 | 66.50 | +5.99% | 2.29 M |
| 4 sep 2026 | 60.22 | 62.87 | 59.02 | 62.74 | +5.53% | 1.73 M |
| 3 sep 2026 | 58.81 | 59.60 | 55.93 | 59.45 | −1.08% | 2.39 M |
| 2 sep 2026 | 57.29 | 60.32 | 56.53 | 60.10 | +4.36% | 2.01 M |
| 1 sep 2026 | 58.47 | 58.72 | 56.47 | 57.59 | −3.87% | 2.89 M |
| 31 ago 2026 | 61.84 | 62.16 | 59.17 | 59.91 | −2.95% | 2.4 M |
| 28 ago 2026 | 62.45 | 63.71 | 60.90 | 61.73 | −2.66% | 1.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.