MaxLinear, Inc (MXL) stock
MXLNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 22, 2026Score 7/30563% above fair value
$58.96−0.99 (-1.65%)
Close on Nov 12, 2026Market cap $5.37BP/E –Yield –
Price history
MaxLinear share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$58.96
-1.65% on the day
52-week range
$12.77 – $128.30
-54.0% from the high
Change over 52 weeks
+296.2%
From $14.88 on Nov 12, 2025
Average volume
3.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $55.45 | $61.20 | $55.22 | $58.96 | -1.65% | 1,911,641 |
| Nov 11, 2026 | $59.33 | $63.23 | $57.22 | $59.95 | +11.37% | 3,168,775 |
| Nov 10, 2026 | $54.00 | $55.93 | $51.75 | $53.83 | -3.72% | 2,213,494 |
| Nov 9, 2026 | $50.14 | $56.58 | $49.00 | $55.91 | +13.68% | 2,586,996 |
| Nov 6, 2026 | $49.29 | $49.69 | $45.83 | $49.18 | +10.99% | 3,282,008 |
| Nov 5, 2026 | $52.18 | $52.57 | $44.12 | $44.31 | -22.06% | 7,978,746 |
| Nov 4, 2026 | $61.34 | $63.74 | $55.13 | $56.85 | -11.13% | 4,056,075 |
| Nov 3, 2026 | $64.17 | $66.87 | $62.51 | $63.97 | +4.30% | 2,370,984 |
| Nov 2, 2026 | $68.27 | $68.55 | $60.87 | $61.33 | -9.10% | 2,895,021 |
| Oct 30, 2026 | $63.94 | $67.92 | $63.94 | $67.47 | -5.78% | 2,722,026 |
| Oct 29, 2026 | $73.14 | $74.00 | $69.52 | $71.61 | -4.70% | 2,727,967 |
| Oct 28, 2026 | $77.01 | $77.03 | $72.31 | $75.14 | +0.63% | 4,332,113 |
| Oct 27, 2026 | $68.08 | $74.88 | $67.80 | $74.67 | +12.34% | 4,177,741 |
| Oct 26, 2026 | $63.88 | $68.80 | $61.42 | $66.47 | +4.74% | 3,631,911 |
| Oct 23, 2026 | $64.18 | $66.16 | $58.44 | $63.46 | -2.79% | 7,136,216 |
| Oct 22, 2026 | $71.02 | $71.60 | $63.49 | $65.28 | -13.87% | 5,258,353 |
| Oct 21, 2026 | $76.31 | $77.65 | $73.58 | $75.79 | +3.10% | 3,660,830 |
| Oct 20, 2026 | $74.63 | $77.05 | $71.13 | $73.51 | -4.67% | 2,613,468 |
| Oct 19, 2026 | $76.40 | $80.95 | $74.90 | $77.11 | +8.12% | 4,057,679 |
| Oct 16, 2026 | $74.59 | $74.77 | $70.34 | $71.32 | -8.77% | 2,382,338 |
| Oct 15, 2026 | $74.25 | $78.49 | $70.10 | $78.18 | -0.81% | 5,106,988 |
| Oct 14, 2026 | $84.48 | $86.11 | $78.15 | $78.82 | -11.08% | 3,096,539 |
| Oct 13, 2026 | $84.75 | $88.93 | $81.61 | $88.64 | -0.39% | 2,925,177 |
| Oct 12, 2026 | $93.47 | $93.53 | $87.87 | $88.99 | -7.46% | 3,023,937 |
| Oct 9, 2026 | $97.09 | $101.20 | $91.65 | $96.16 | +2.63% | 3,031,971 |
| Oct 8, 2026 | $103.18 | $105.00 | $93.21 | $93.70 | -12.72% | 4,020,586 |
| Oct 7, 2026 | $105.38 | $113.13 | $104.56 | $107.36 | -1.77% | 2,794,177 |
| Oct 6, 2026 | $108.40 | $110.32 | $106.60 | $109.30 | +3.61% | 2,396,966 |
| Oct 5, 2026 | $105.43 | $108.33 | $102.88 | $105.49 | -0.42% | 2,820,286 |
| Oct 2, 2026 | $94.46 | $106.54 | $93.70 | $105.93 | +14.99% | 4,790,159 |
| Oct 1, 2026 | $91.50 | $95.47 | $90.41 | $92.12 | +2.00% | 2,310,244 |
| Sep 30, 2026 | $92.80 | $94.87 | $88.25 | $90.31 | -2.60% | 2,043,471 |
| Sep 29, 2026 | $93.00 | $94.96 | $90.00 | $92.72 | +3.02% | 2,957,561 |
| Sep 28, 2026 | $92.28 | $93.48 | $86.02 | $90.00 | -4.09% | 3,305,019 |
| Sep 25, 2026 | $87.58 | $96.22 | $85.61 | $93.84 | +10.00% | 4,403,739 |
| Sep 24, 2026 | $82.14 | $87.35 | $79.69 | $85.31 | +1.17% | 4,249,292 |
| Sep 23, 2026 | $86.57 | $87.40 | $81.56 | $84.32 | -3.56% | 2,092,216 |
| Sep 22, 2026 | $82.42 | $87.54 | $82.00 | $87.43 | +1.69% | 3,572,861 |
| Sep 21, 2026 | $83.53 | $88.98 | $83.10 | $85.98 | +5.99% | 4,085,666 |
| Sep 18, 2026 | $76.09 | $81.93 | $75.84 | $81.12 | +8.17% | 4,913,203 |
| Sep 17, 2026 | $73.00 | $77.06 | $72.39 | $74.99 | +7.88% | 2,628,709 |
| Sep 16, 2026 | $68.40 | $71.71 | $67.52 | $69.51 | +3.56% | 2,822,149 |
| Sep 15, 2026 | $66.18 | $68.59 | $64.96 | $67.12 | +3.60% | 1,919,329 |
| Sep 14, 2026 | $67.52 | $70.93 | $64.71 | $64.79 | -13.12% | 3,071,543 |
| Sep 11, 2026 | $70.96 | $76.24 | $69.42 | $74.57 | +7.54% | 2,641,964 |
| Sep 10, 2026 | $68.31 | $70.80 | $66.24 | $69.34 | -3.03% | 2,298,402 |
| Sep 9, 2026 | $68.27 | $71.77 | $67.50 | $71.51 | +7.53% | 3,166,491 |
| Sep 8, 2026 | $64.59 | $67.58 | $62.88 | $66.50 | +5.99% | 2,294,326 |
| Sep 4, 2026 | $60.22 | $62.87 | $59.02 | $62.74 | +5.53% | 1,726,788 |
| Sep 3, 2026 | $58.81 | $59.60 | $55.93 | $59.45 | -1.08% | 2,391,496 |
| Sep 2, 2026 | $57.29 | $60.32 | $56.53 | $60.10 | +4.36% | 2,007,861 |
| Sep 1, 2026 | $58.47 | $58.72 | $56.47 | $57.59 | -3.87% | 2,887,021 |
| Aug 31, 2026 | $61.84 | $62.16 | $59.17 | $59.91 | -2.95% | 2,397,368 |
| Aug 28, 2026 | $62.45 | $63.71 | $60.90 | $61.73 | -2.66% | 1,357,124 |
| Aug 27, 2026 | $66.04 | $66.50 | $63.11 | $63.42 | +0.67% | 1,916,446 |
| Aug 26, 2026 | $65.53 | $66.82 | $62.64 | $63.00 | -5.06% | 2,059,817 |
| Aug 25, 2026 | $66.62 | $67.24 | $64.29 | $66.36 | +5.70% | 1,499,644 |
| Aug 24, 2026 | $63.92 | $64.13 | $61.12 | $62.78 | -5.75% | 1,824,600 |
| Aug 21, 2026 | $67.28 | $67.60 | $63.18 | $66.61 | +2.04% | 2,090,977 |
| Aug 20, 2026 | $67.21 | $68.65 | $64.76 | $65.28 | -1.73% | 1,933,155 |
| Aug 19, 2026 | $74.45 | $76.00 | $66.15 | $66.43 | -8.54% | 2,871,727 |
| Aug 18, 2026 | $79.09 | $80.66 | $71.85 | $72.63 | -14.31% | 2,741,705 |
| Aug 17, 2026 | $86.67 | $89.00 | $83.74 | $84.76 | -0.09% | 2,835,417 |
| Aug 14, 2026 | $76.65 | $85.00 | $76.62 | $84.84 | +10.68% | 3,226,205 |
| Aug 13, 2026 | $73.57 | $78.70 | $72.65 | $76.65 | +3.12% | 1,894,529 |
| Aug 12, 2026 | $73.28 | $76.36 | $72.53 | $74.33 | +7.69% | 2,016,916 |
| Aug 11, 2026 | $70.50 | $70.75 | $68.53 | $69.02 | +0.85% | 944,702 |
| Aug 10, 2026 | $75.76 | $76.00 | $68.38 | $68.44 | -8.72% | 2,945,288 |
| Aug 7, 2026 | $73.00 | $77.12 | $71.49 | $74.98 | +6.81% | 2,014,221 |
| Aug 6, 2026 | $65.90 | $72.51 | $64.54 | $70.20 | +4.06% | 2,043,529 |
| Aug 5, 2026 | $70.88 | $72.83 | $67.36 | $67.46 | -7.23% | 1,805,692 |
| Aug 4, 2026 | $71.85 | $73.82 | $69.85 | $72.72 | +8.36% | 2,931,513 |
| Aug 3, 2026 | $62.22 | $69.15 | $60.89 | $67.11 | +0.43% | 3,385,786 |
| Jul 31, 2026 | $71.24 | $71.98 | $65.55 | $66.82 | -0.15% | 3,023,937 |
| Jul 30, 2026 | $63.30 | $67.20 | $60.66 | $66.92 | +16.89% | 3,948,910 |
| Jul 29, 2026 | $60.43 | $61.77 | $56.23 | $57.25 | -2.87% | 3,054,154 |
| Jul 28, 2026 | $61.65 | $61.98 | $56.80 | $58.94 | -9.13% | 4,991,700 |
| Jul 27, 2026 | $70.62 | $71.48 | $62.16 | $64.86 | -9.40% | 6,931,210 |
| Jul 24, 2026 | $83.00 | $87.56 | $68.50 | $71.59 | -21.54% | 10,493,320 |
| Jul 23, 2026 | $86.17 | $94.55 | $86.03 | $91.24 | +5.12% | 7,228,157 |
| Jul 22, 2026 | $81.57 | $91.80 | $81.57 | $86.80 | +0.86% | 5,094,036 |
| Jul 21, 2026 | $80.42 | $86.58 | $79.76 | $86.06 | +14.73% | 3,519,992 |
| Jul 20, 2026 | $74.56 | $78.20 | $73.38 | $75.01 | +4.41% | 4,586,452 |
| Jul 17, 2026 | $70.98 | $74.54 | $67.58 | $71.84 | -3.44% | 4,845,187 |
| Jul 16, 2026 | $82.94 | $84.80 | $73.66 | $74.40 | -16.25% | 3,835,892 |
| Jul 15, 2026 | $95.36 | $97.50 | $84.45 | $88.84 | -4.05% | 2,698,157 |
| Jul 14, 2026 | $95.00 | $98.49 | $90.01 | $92.59 | +3.68% | 2,000,399 |
| Jul 13, 2026 | $86.64 | $93.78 | $82.50 | $89.30 | -2.19% | 2,409,969 |
| Jul 10, 2026 | $92.31 | $94.78 | $88.76 | $91.30 | -4.70% | 1,416,431 |
| Jul 9, 2026 | $90.68 | $97.25 | $90.20 | $95.80 | +11.33% | 2,789,005 |
| Jul 8, 2026 | $84.60 | $86.41 | $78.10 | $86.05 | +0.27% | 3,638,069 |
| Jul 7, 2026 | $89.91 | $91.99 | $84.53 | $85.82 | -10.31% | 2,933,555 |
| Jul 6, 2026 | $94.47 | $104.34 | $93.00 | $95.68 | +2.75% | 3,130,672 |
| Jul 2, 2026 | $113.39 | $114.18 | $90.40 | $93.12 | -17.15% | 4,944,609 |
| Jul 1, 2026 | $119.34 | $120.50 | $111.60 | $112.39 | -12.22% | 4,317,101 |
| Jun 30, 2026 | $109.28 | $128.30 | $103.50 | $128.03 | +18.03% | 6,302,235 |
| Jun 29, 2026 | $98.75 | $108.65 | $94.64 | $108.47 | +12.29% | 5,512,313 |
| Jun 26, 2026 | $90.18 | $97.00 | $87.13 | $96.60 | +2.25% | 8,189,714 |
| Jun 25, 2026 | $88.12 | $97.50 | $83.01 | $94.47 | +11.15% | 4,014,971 |
| Jun 24, 2026 | $89.27 | $89.99 | $82.21 | $84.99 | -4.59% | 2,243,885 |
| Jun 23, 2026 | $84.92 | $92.75 | $84.05 | $89.08 | -7.63% | 2,642,791 |
| Jun 22, 2026 | $92.50 | $98.99 | $89.60 | $96.44 | +8.65% | 3,522,350 |
| Jun 18, 2026 | $86.33 | $89.15 | $84.05 | $88.76 | +7.11% | 4,484,705 |
| Jun 17, 2026 | $87.30 | $87.62 | $82.05 | $82.87 | -1.80% | 2,161,226 |
| Jun 16, 2026 | $88.00 | $94.80 | $84.19 | $84.39 | -4.92% | 2,448,247 |
| Jun 15, 2026 | $89.86 | $90.75 | $86.54 | $88.76 | +5.09% | 2,617,614 |
| Jun 12, 2026 | $80.80 | $86.13 | $79.29 | $84.46 | +4.16% | 2,844,500 |
| Jun 11, 2026 | $73.85 | $81.29 | $73.25 | $81.09 | +12.70% | 3,045,531 |
| Jun 10, 2026 | $70.42 | $76.02 | $70.19 | $71.95 | -0.91% | 2,953,000 |
| Jun 9, 2026 | $81.54 | $82.76 | $67.77 | $72.61 | -8.40% | 5,850,123 |
| Jun 8, 2026 | $85.39 | $85.98 | $77.89 | $79.27 | -2.04% | 3,720,364 |
| Jun 5, 2026 | $91.45 | $91.49 | $79.26 | $80.92 | -14.11% | 4,498,597 |
| Jun 4, 2026 | $88.13 | $97.70 | $85.38 | $94.21 | +3.09% | 3,566,717 |
| Jun 3, 2026 | $90.50 | $102.00 | $90.00 | $91.39 | +2.96% | 5,511,856 |
| Jun 2, 2026 | $91.71 | $95.57 | $84.16 | $88.76 | +2.93% | 8,019,923 |
| Jun 1, 2026 | $92.29 | $93.51 | $85.21 | $86.23 | -7.21% | 5,077,998 |
| May 29, 2026 | $99.24 | $99.86 | $85.64 | $92.93 | -4.94% | 8,322,421 |
| May 28, 2026 | $101.60 | $103.47 | $93.62 | $97.76 | -3.30% | 3,874,931 |
| May 27, 2026 | $96.12 | $101.24 | $92.07 | $101.10 | +5.18% | 4,436,731 |
| May 26, 2026 | $106.28 | $106.28 | $90.20 | $96.12 | -3.07% | 7,589,735 |
| May 22, 2026 | $97.86 | $99.50 | $88.50 | $99.16 | -0.51% | 4,225,094 |
| May 21, 2026 | $95.89 | $102.46 | $94.00 | $99.67 | +3.00% | 3,063,061 |
| May 20, 2026 | $97.61 | $99.41 | $92.26 | $96.77 | +2.01% | 3,721,940 |
| May 19, 2026 | $84.78 | $96.88 | $82.53 | $94.86 | +8.46% | 4,892,655 |
| May 18, 2026 | $93.85 | $94.89 | $84.52 | $87.46 | -5.28% | 4,241,005 |
| May 15, 2026 | $82.86 | $95.85 | $80.25 | $92.34 | +4.01% | 6,185,474 |
| May 14, 2026 | $86.50 | $95.80 | $84.20 | $88.78 | +1.20% | 4,516,709 |
| May 13, 2026 | $100.23 | $104.00 | $87.14 | $87.73 | -4.57% | 5,752,025 |
| May 12, 2026 | $98.49 | $99.98 | $86.80 | $91.93 | -10.11% | 5,898,464 |
| May 11, 2026 | $101.38 | $104.27 | $96.25 | $102.27 | +2.44% | 4,909,476 |
| May 8, 2026 | $87.74 | $101.30 | $87.55 | $99.83 | +21.20% | 7,816,173 |
| May 7, 2026 | $80.54 | $87.70 | $80.05 | $82.37 | +1.40% | 5,558,371 |
| May 6, 2026 | $78.19 | $83.09 | $76.40 | $81.23 | -0.55% | 4,520,958 |
| May 5, 2026 | $80.00 | $85.43 | $79.76 | $81.68 | +4.56% | 4,001,527 |
| May 4, 2026 | $77.74 | $83.82 | $76.89 | $78.12 | +1.22% | 5,459,735 |
| May 1, 2026 | $69.43 | $80.06 | $68.22 | $77.18 | +9.09% | 8,019,908 |
| Apr 30, 2026 | $69.52 | $73.02 | $66.04 | $70.75 | +4.78% | 8,823,805 |
| Apr 29, 2026 | $54.74 | $71.28 | $54.44 | $67.52 | +29.82% | 17,380,050 |
| Apr 28, 2026 | $49.91 | $56.07 | $49.60 | $52.01 | +0.70% | 5,652,652 |
| Apr 27, 2026 | $60.94 | $61.89 | $50.40 | $51.65 | -14.37% | 11,759,660 |
| Apr 24, 2026 | $54.00 | $63.52 | $53.70 | $60.32 | +76.12% | 29,044,030 |
| Apr 23, 2026 | $33.70 | $35.45 | $32.92 | $34.25 | +1.06% | 5,099,383 |
| Apr 22, 2026 | $34.00 | $35.24 | $32.52 | $33.89 | +0.56% | 4,473,825 |
| Apr 21, 2026 | $33.52 | $37.37 | $32.57 | $33.70 | +6.21% | 9,104,309 |
| Apr 20, 2026 | $26.50 | $33.14 | $26.50 | $31.73 | +20.78% | 8,071,806 |
| Apr 17, 2026 | $23.99 | $27.25 | $23.75 | $26.27 | +12.51% | 4,186,390 |
| Apr 16, 2026 | $22.21 | $23.45 | $22.13 | $23.35 | +6.09% | 1,504,336 |
| Apr 15, 2026 | $21.45 | $22.07 | $21.28 | $22.01 | +2.09% | 1,112,566 |
| Apr 14, 2026 | $21.50 | $21.63 | $20.87 | $21.56 | +1.17% | 1,144,254 |
| Apr 13, 2026 | $20.62 | $21.58 | $20.61 | $21.31 | +3.00% | 1,317,506 |
| Apr 10, 2026 | $20.08 | $21.04 | $19.95 | $20.69 | +4.28% | 1,157,959 |
| Apr 9, 2026 | $19.21 | $19.86 | $19.18 | $19.84 | +3.66% | 916,053 |
| Apr 8, 2026 | $19.45 | $19.75 | $18.88 | $19.14 | +3.97% | 1,673,276 |
| Apr 7, 2026 | $18.25 | $18.61 | $17.93 | $18.41 | -0.22% | 898,331 |
| Apr 6, 2026 | $17.91 | $18.47 | $17.81 | $18.45 | +2.61% | 709,783 |
| Apr 2, 2026 | $16.97 | $18.02 | $16.91 | $17.98 | +1.64% | 619,142 |
| Apr 1, 2026 | $17.60 | $18.04 | $17.37 | $17.69 | +1.73% | 1,023,585 |
| Mar 31, 2026 | $16.43 | $17.48 | $16.22 | $17.39 | +8.15% | 1,430,995 |
| Mar 30, 2026 | $17.26 | $17.34 | $15.86 | $16.08 | -5.41% | 941,970 |
| Mar 27, 2026 | $16.89 | $17.25 | $16.77 | $17.00 | -0.93% | 720,702 |
| Mar 26, 2026 | $17.48 | $17.77 | $17.09 | $17.16 | -3.60% | 787,491 |
| Mar 25, 2026 | $18.00 | $18.32 | $17.70 | $17.80 | +0.91% | 846,634 |
| Mar 24, 2026 | $16.89 | $17.90 | $16.89 | $17.64 | +2.92% | 656,108 |
| Mar 23, 2026 | $17.07 | $17.76 | $16.87 | $17.14 | +3.50% | 876,926 |
| Mar 20, 2026 | $17.14 | $17.18 | $16.24 | $16.56 | -3.16% | 2,145,628 |
| Mar 19, 2026 | $16.11 | $17.21 | $15.87 | $17.10 | +3.89% | 1,048,492 |
| Mar 18, 2026 | $16.85 | $16.94 | $16.38 | $16.46 | -2.08% | 1,087,949 |
| Mar 17, 2026 | $17.46 | $17.54 | $16.72 | $16.81 | -2.94% | 1,229,343 |
| Mar 16, 2026 | $17.40 | $17.79 | $17.32 | $17.32 | +2.55% | 965,324 |
| Mar 13, 2026 | $16.70 | $17.20 | $16.61 | $16.89 | +2.36% | 1,141,912 |
| Mar 12, 2026 | $16.64 | $16.66 | $16.09 | $16.50 | -2.37% | 715,037 |
| Mar 11, 2026 | $16.21 | $16.93 | $16.16 | $16.90 | +4.32% | 889,944 |
| Mar 10, 2026 | $16.01 | $16.84 | $15.88 | $16.20 | +1.63% | 877,583 |
| Mar 9, 2026 | $15.44 | $16.03 | $14.70 | $15.94 | +1.40% | 1,048,432 |
| Mar 6, 2026 | $15.77 | $16.33 | $15.60 | $15.72 | -4.09% | 1,290,463 |
| Mar 5, 2026 | $16.99 | $17.14 | $16.05 | $16.39 | -5.91% | 1,074,135 |
| Mar 4, 2026 | $17.57 | $17.83 | $17.23 | $17.42 | +0.75% | 807,607 |
| Mar 3, 2026 | $17.14 | $17.87 | $16.80 | $17.29 | -3.89% | 1,828,223 |
| Mar 2, 2026 | $17.00 | $18.05 | $17.00 | $17.99 | +3.21% | 960,149 |
| Feb 27, 2026 | $17.67 | $17.67 | $17.22 | $17.43 | -2.73% | 1,510,250 |
| Feb 26, 2026 | $18.53 | $18.70 | $17.77 | $17.92 | -3.86% | 895,483 |
| Feb 25, 2026 | $18.43 | $18.77 | $18.06 | $18.64 | +2.14% | 1,889,148 |
| Feb 24, 2026 | $17.53 | $18.56 | $17.53 | $18.25 | +1.73% | 1,015,700 |
| Feb 23, 2026 | $18.06 | $18.28 | $17.45 | $17.94 | -2.87% | 968,560 |
| Feb 20, 2026 | $18.03 | $18.64 | $18.03 | $18.47 | +1.26% | 646,798 |
| Feb 19, 2026 | $18.24 | $18.47 | $17.91 | $18.24 | -1.25% | 926,468 |
| Feb 18, 2026 | $19.90 | $19.90 | $18.41 | $18.47 | -6.81% | 958,513 |
| Feb 17, 2026 | $19.14 | $20.15 | $18.56 | $19.82 | +1.48% | 975,457 |
| Feb 13, 2026 | $18.83 | $19.70 | $18.50 | $19.53 | +3.50% | 851,120 |
| Feb 12, 2026 | $19.74 | $19.78 | $18.24 | $18.87 | -2.73% | 1,165,776 |
| Feb 11, 2026 | $19.19 | $19.61 | $18.72 | $19.40 | +2.86% | 989,361 |
| Feb 10, 2026 | $19.15 | $19.34 | $18.77 | $18.86 | -0.79% | 731,680 |
| Feb 9, 2026 | $18.68 | $19.14 | $18.40 | $19.01 | +1.55% | 932,142 |
| Feb 6, 2026 | $17.55 | $18.82 | $17.46 | $18.72 | +9.41% | 1,514,897 |
| Feb 5, 2026 | $16.89 | $17.58 | $16.62 | $17.11 | -0.70% | 1,102,236 |
| Feb 4, 2026 | $16.79 | $17.47 | $16.61 | $17.23 | +1.71% | 1,397,218 |
| Feb 3, 2026 | $17.87 | $18.27 | $16.11 | $16.94 | -3.97% | 1,329,783 |
| Feb 2, 2026 | $17.05 | $18.09 | $16.92 | $17.64 | +1.67% | 1,554,675 |
| Jan 30, 2026 | $18.95 | $19.27 | $16.39 | $17.35 | -9.96% | 3,802,960 |
| Jan 29, 2026 | $19.15 | $19.80 | $17.85 | $19.27 | +0.68% | 1,964,735 |
| Jan 28, 2026 | $19.24 | $19.65 | $18.85 | $19.14 | +1.59% | 1,302,289 |
| Jan 27, 2026 | $18.59 | $19.07 | $18.56 | $18.84 | +2.39% | 746,711 |
| Jan 26, 2026 | $18.38 | $18.66 | $18.13 | $18.40 | -0.05% | 855,828 |
| Jan 23, 2026 | $19.34 | $19.34 | $18.20 | $18.41 | -5.01% | 843,363 |
| Jan 22, 2026 | $20.48 | $20.58 | $19.24 | $19.38 | -2.91% | 956,247 |
| Jan 21, 2026 | $19.64 | $20.24 | $19.30 | $19.96 | +3.05% | 1,229,715 |
| Jan 20, 2026 | $18.71 | $19.63 | $18.40 | $19.37 | +0.36% | 1,172,913 |
| Jan 16, 2026 | $19.51 | $20.82 | $19.28 | $19.30 | +0.57% | 1,544,666 |
| Jan 15, 2026 | $18.48 | $19.39 | $18.44 | $19.19 | +6.14% | 938,474 |
| Jan 14, 2026 | $18.14 | $18.66 | $17.90 | $18.08 | -1.42% | 1,009,439 |
| Jan 13, 2026 | $18.61 | $19.12 | $18.19 | $18.34 | -0.43% | 1,716,124 |
| Jan 12, 2026 | $18.76 | $18.89 | $18.11 | $18.42 | -3.05% | 1,060,622 |
| Jan 9, 2026 | $18.78 | $19.17 | $18.42 | $19.00 | +2.32% | 1,182,978 |
| Jan 8, 2026 | $18.43 | $18.61 | $18.00 | $18.57 | -0.43% | 736,279 |
| Jan 7, 2026 | $19.25 | $19.29 | $18.19 | $18.65 | -4.70% | 1,189,420 |
| Jan 6, 2026 | $18.25 | $19.62 | $18.19 | $19.57 | +7.94% | 1,234,274 |
| Jan 5, 2026 | $18.90 | $19.16 | $17.95 | $18.13 | -2.05% | 1,007,090 |
| Jan 2, 2026 | $17.83 | $18.53 | $17.80 | $18.51 | +6.20% | 765,246 |
| Dec 31, 2025 | $17.75 | $17.83 | $17.41 | $17.43 | -1.53% | 563,712 |
| Dec 30, 2025 | $17.66 | $17.90 | $17.62 | $17.70 | +0.68% | 543,434 |
| Dec 29, 2025 | $17.49 | $17.74 | $17.44 | $17.58 | -0.85% | 702,141 |
| Dec 26, 2025 | $17.54 | $17.86 | $17.39 | $17.73 | +1.08% | 580,221 |
| Dec 24, 2025 | $17.76 | $17.76 | $17.36 | $17.54 | -0.85% | 405,620 |
| Dec 23, 2025 | $17.94 | $18.18 | $17.63 | $17.69 | -1.99% | 740,092 |
| Dec 22, 2025 | $18.10 | $18.47 | $17.83 | $18.05 | +2.38% | 870,946 |
| Dec 19, 2025 | $17.34 | $17.71 | $17.34 | $17.63 | +1.79% | 1,705,847 |
| Dec 18, 2025 | $17.54 | $17.73 | $17.22 | $17.32 | +2.00% | 900,094 |
| Dec 17, 2025 | $17.21 | $17.50 | $16.59 | $16.98 | -0.93% | 1,319,000 |
| Dec 16, 2025 | $17.08 | $17.38 | $16.87 | $17.14 | -0.35% | 1,231,147 |
| Dec 15, 2025 | $17.81 | $17.82 | $17.16 | $17.20 | -1.21% | 1,707,686 |
| Dec 12, 2025 | $18.35 | $18.43 | $17.33 | $17.41 | -6.25% | 1,347,762 |
| Dec 11, 2025 | $19.31 | $19.43 | $18.38 | $18.57 | -5.30% | 1,582,948 |
| Dec 10, 2025 | $19.45 | $19.64 | $18.92 | $19.61 | +0.82% | 1,298,715 |
| Dec 9, 2025 | $19.34 | $19.63 | $19.09 | $19.45 | -0.31% | 1,058,309 |
| Dec 8, 2025 | $19.05 | $19.63 | $18.97 | $19.51 | +3.67% | 1,783,820 |
| Dec 5, 2025 | $18.47 | $18.91 | $18.35 | $18.82 | +2.79% | 1,518,411 |
| Dec 4, 2025 | $17.67 | $18.68 | $17.63 | $18.31 | +2.12% | 2,046,820 |
| Dec 3, 2025 | $16.68 | $17.98 | $16.58 | $17.93 | +8.08% | 1,830,889 |
| Dec 2, 2025 | $16.38 | $16.72 | $16.21 | $16.59 | +3.17% | 3,137,236 |
| Dec 1, 2025 | $15.29 | $16.24 | $15.18 | $16.08 | +3.28% | 1,729,328 |
| Nov 28, 2025 | $15.63 | $15.87 | $15.54 | $15.57 | +0.84% | 861,641 |
| Nov 26, 2025 | $15.51 | $16.00 | $15.38 | $15.44 | -0.13% | 1,894,646 |
| Nov 25, 2025 | $14.88 | $15.50 | $14.43 | $15.46 | +4.53% | 1,656,063 |
| Nov 24, 2025 | $14.44 | $14.97 | $14.27 | $14.79 | +8.75% | 1,549,222 |
| Nov 21, 2025 | $12.90 | $13.82 | $12.87 | $13.60 | +4.21% | 1,058,964 |
| Nov 20, 2025 | $13.89 | $14.10 | $12.98 | $13.05 | -2.68% | 803,006 |
| Nov 19, 2025 | $13.11 | $13.80 | $13.02 | $13.41 | +2.37% | 839,220 |
| Nov 18, 2025 | $13.09 | $13.27 | $12.77 | $13.10 | -0.91% | 888,467 |
| Nov 17, 2025 | $13.58 | $13.89 | $13.05 | $13.22 | -4.89% | 1,159,608 |
| Nov 14, 2025 | $13.30 | $14.08 | $13.30 | $13.90 | +0.87% | 813,792 |
| Nov 13, 2025 | $14.76 | $14.88 | $13.73 | $13.78 | -7.39% | 1,186,724 |
| Nov 12, 2025 | $15.01 | $15.28 | $14.77 | $14.88 | +0.54% | 700,312 |
| Nov 11, 2025 | $15.00 | $15.00 | $14.53 | $14.80 | -2.25% | 666,782 |
| Nov 10, 2025 | $15.28 | $15.35 | $14.95 | $15.14 | +2.57% | 788,912 |
| Nov 7, 2025 | $14.47 | $14.86 | $14.19 | $14.76 | -0.40% | 816,950 |
| Nov 6, 2025 | $15.27 | $15.48 | $14.69 | $14.82 | -2.31% | 808,878 |
| Nov 5, 2025 | $14.45 | $15.33 | $14.20 | $15.17 | +5.94% | 1,746,127 |
| Nov 4, 2025 | $15.10 | $15.27 | $14.29 | $14.32 | -8.32% | 1,382,917 |
| Nov 3, 2025 | $15.42 | $15.74 | $15.19 | $15.62 | +3.10% | 1,284,865 |
| Oct 31, 2025 | $15.34 | $15.58 | $15.11 | $15.15 | – | 1,166,637 |
Seasonality
MXL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | -1.5% | -6.1% | 31.0% | 1.8% | 9.1% | -3.9% | -3.1% | 5.0% | -5.1% | 9.1% | 10.0% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 7 of 9 |
| 2026 | -0.5% | 0.5% | -0.2% | 306.8% | 31.3% | 37.8% | -47.8% | -10.3% | 50.7% | -25.3% | -12.6% | |
| 2025 | -9.7% | -18.2% | -25.7% | -8.0% | 14.0% | 24.8% | 11.3% | -0.6% | 2.3% | -5.8% | 2.8% | 11.9% |
| 2024 | -12.4% | -6.6% | -4.0% | 11.4% | -14.5% | 13.3% | -29.8% | 7.4% | -4.6% | -10.4% | 16.7% | 30.7% |
| 2023 | 21.4% | -17.0% | 2.9% | -31.5% | 21.1% | 8.0% | -21.8% | -4.7% | -5.3% | -31.7% | 23.2% | 26.9% |
| 2022 | -20.4% | 2.2% | -4.9% | -18.0% | -17.3% | -14.2% | 18.9% | -11.1% | -9.2% | -5.3% | 18.5% | -7.2% |
| 2021 | -17.8% | 26.7% | -14.3% | 5.6% | 5.6% | 11.8% | 13.5% | 8.3% | -5.7% | 27.9% | 6.9% | 12.0% |
| 2020 | -8.2% | -20.7% | -24.5% | 41.3% | 5.0% | 23.9% | 18.1% | -3.9% | -4.6% | 13.8% | 18.2% | 22.2% |
| 2019 | 11.5% | 28.1% | 1.6% | 5.4% | -21.3% | 10.7% | -6.2% | -9.8% | 12.9% | -15.3% | 4.8% | 6.8% |
| 2018 | -2.4% | -11.9% | 0.1% | -1.8% | -17.8% | -15.0% | 11.0% | 11.4% | 3.1% | -2.4% | 5.1% | -13.7% |
| 2017 | 17.3% | 1.8% | 7.7% | -0.8% | 11.9% | -10.5% | -6.1% | -17.6% | 10.0% | 3.0% | 7.9% | 0.0% |
See a number that looks wrong?