TipRanks
Go Ultimate55% OFF

Maxlinear (JMX) Historical Prices

DE:JMX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.7860.1257.0859.4059.40-7.82%4640.73
Oct 29, 202663.2264.4462.9864.4464.44-3.10%2110.34
Oct 28, 202668.8268.8266.0066.5066.50+1.19%1710.27
Oct 27, 202658.6465.7258.6465.7265.72+9.68%7201.15
Oct 26, 202655.4459.9255.4459.9259.92+4.90%5680.92
Oct 23, 202660.9464.1057.1257.1257.12-1.52%1,7752.98
Oct 22, 202664.0264.1258.0058.0058.00-13.95%2270.38
Oct 21, 202668.1268.6867.4067.4067.40+0.30%2500.41
Oct 20, 202668.1068.1064.4467.2067.20-5.51%1,0541.79
Oct 19, 202667.1271.1266.4871.1271.12+9.89%1,3592.40
Oct 16, 202669.4469.7664.7264.7264.72-0.55%2270.40
Oct 15, 202667.6667.6664.6065.0865.08-12.43%9971.81
Oct 14, 202678.2879.0274.3274.3274.32-2.16%2,5324.60
Oct 13, 202677.6077.9475.9675.9675.96-4.57%5370.99
Oct 12, 202685.4686.1279.6079.6079.60-8.44%1,6833.26
Oct 09, 202686.0889.0082.5486.9486.94-2.23%1,1342.21
Oct 08, 202694.2294.3288.9288.9288.92-10.56%5801.12
Oct 07, 202696.2499.4294.2899.4299.42+2.83%3550.69
Oct 06, 202694.1697.6893.9296.6896.68+1.55%1,4552.95
Oct 05, 202695.3696.1293.3095.2095.20+4.45%2,0734.45
Oct 02, 202682.5891.1482.5891.1491.14+10.55%4060.85
Oct 01, 202682.7882.7881.3482.4482.44+4.99%8571.72
Sep 30, 202680.8683.0878.5278.5278.52-3.61%3860.78
Sep 29, 202679.0082.4279.0081.4681.46+5.63%2910.58
Sep 28, 202679.2479.6076.1677.1277.12-6.27%5021.01
Sep 25, 202676.8082.2876.4282.2882.28+12.71%1,6173.31
Sep 24, 202672.3674.7071.8273.0073.00-2.56%4290.89
Sep 23, 202676.1276.4874.9274.9274.92+0.78%1280.26
Sep 22, 202673.6874.3472.5874.3474.34-2.85%3,0096.59
Sep 21, 202672.3876.5272.3876.5276.52+7.96%1,0872.47
Sep 18, 202666.6470.9465.7670.8870.88+8.35%4971.13
Sep 17, 202661.3665.9261.3665.4265.42+5.69%1,0782.53
Sep 16, 202658.9661.9058.7861.9061.90+8.71%6791.63
Sep 15, 202655.5857.4055.5856.9456.94-3.13%4501.07
Sep 14, 202661.2861.2857.9058.7858.78-8.98%2,1135.39
Sep 11, 202660.0064.5860.0064.5864.58+10.73%1790.43
Sep 10, 202661.0861.0858.3258.3258.32-3.76%4130.99
Sep 09, 202658.9060.6057.7860.6060.60+5.17%3320.79
Sep 08, 202655.2657.6254.8057.6257.62+5.65%130.03
Sep 07, 202654.5454.5454.5454.5454.54+2.71%00.00
Sep 04, 202652.2853.2851.6653.1053.10+4.61%9272.20
Sep 03, 202651.4251.8849.4250.7650.76+1.40%5671.33
Sep 02, 202649.1150.3849.1150.0650.06+0.14%6501.55
Sep 01, 202649.9949.9949.9949.9949.99-3.53%40.01
Aug 31, 202653.0853.1651.7651.8251.82-4.39%720.17
Aug 28, 202653.0054.3453.0054.2054.20-2.13%8341.98
Aug 27, 202656.6857.2255.3855.3855.38+1.02%1010.24
Aug 26, 202656.1856.1854.8254.8254.82-2.80%2030.48
Aug 25, 202654.2456.7854.0056.4056.40+4.83%2860.67
Aug 24, 202654.4455.5052.8253.8053.80-2.71%1,2232.97