Maxim Integrated Products... (MXIM)
NASDAQ: MXIM
· Real-Time Price · USD
103.14
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MXIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2021 | 104.58 | 105.58 | 102.59 | 103.14 | 103.14 | -1.18% | 45,804,563 |
| Aug 24, 2021 | 106.55 | 107.14 | 103.64 | 104.37 | 104.37 | -2.12% | 12,486,666 |
| Aug 23, 2021 | 106.95 | 108.61 | 104.42 | 106.63 | 106.63 | 4.90% | 13,458,985 |
| Aug 20, 2021 | 101.99 | 102.67 | 100.77 | 101.65 | 101.65 | -0.16% | 2,892,380 |
| Aug 19, 2021 | 100.70 | 102.01 | 99.33 | 101.81 | 101.81 | 0.86% | 3,834,986 |
| Aug 18, 2021 | 98.45 | 102.11 | 97.71 | 100.94 | 100.94 | 1.14% | 3,433,405 |
| Aug 17, 2021 | 99.03 | 101.18 | 97.81 | 99.80 | 99.80 | -0.21% | 3,546,507 |
| Aug 16, 2021 | 99.98 | 100.52 | 99.25 | 100.01 | 100.01 | 0.28% | 2,387,294 |
| Aug 13, 2021 | 98.40 | 99.76 | 97.94 | 99.73 | 99.73 | 1.29% | 968,868 |
| Aug 12, 2021 | 99.43 | 99.75 | 97.37 | 98.46 | 98.46 | -1.48% | 1,505,396 |
| Aug 11, 2021 | 100.44 | 100.54 | 98.79 | 99.94 | 99.94 | -0.16% | 1,250,957 |
| Aug 10, 2021 | 100.70 | 100.70 | 98.71 | 100.10 | 100.10 | -0.37% | 1,780,438 |
| Aug 9, 2021 | 100.53 | 100.90 | 99.00 | 100.47 | 100.47 | -0.21% | 2,561,150 |
| Aug 6, 2021 | 98.86 | 101.41 | 98.56 | 100.68 | 100.68 | 0.22% | 2,299,221 |
| Aug 5, 2021 | 101.33 | 101.94 | 99.46 | 100.46 | 100.46 | -0.58% | 2,266,289 |
| Aug 4, 2021 | 99.19 | 101.77 | 93.33 | 101.05 | 101.05 | 2.33% | 7,138,446 |
| Aug 3, 2021 | 100.03 | 100.28 | 97.20 | 98.75 | 98.75 | -0.96% | 3,296,137 |
| Aug 2, 2021 | 101.06 | 102.50 | 99.51 | 99.71 | 99.71 | -0.20% | 2,533,666 |
| Jul 30, 2021 | 98.79 | 100.85 | 98.49 | 99.91 | 99.91 | 0.45% | 1,416,541 |
| Jul 29, 2021 | 98.23 | 99.90 | 97.93 | 99.46 | 99.46 | 2.06% | 1,950,178 |