MaxLinear

MXL
🏛️ usa →
15.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.42 19.43 19.18 19.18 51.2K
09:31 19.21 19.35 19.21 19.32 3.3K
09:32 19.45 19.64 19.45 19.63 19.6K
09:33 19.52 19.52 19.37 19.37 6.0K
09:34 19.45 19.56 19.41 19.55 4.4K
09:35 19.54 19.59 19.54 19.59 4.1K
09:36 19.56 19.62 19.56 19.60 2.0K
09:37 19.61 19.70 19.61 19.69 5.6K
09:38 19.77 19.82 19.77 19.82 4.1K
09:39 19.81 19.81 19.81 19.81 2.2K
09:40 19.79 19.79 19.79 19.79 2.8K
09:41 19.90 20.10 19.90 20.10 8.9K
09:42 20.11 20.11 20.06 20.06 2.1K
09:43 20.10 20.10 20.08 20.10 1.8K
09:44 20.02 20.16 20.02 20.16 2.7K
09:45 20.19 20.19 20.19 20.19 1.3K
09:46 20.20 20.28 20.17 20.18 17.3K
09:47 20.03 20.06 20.00 20.01 29.8K
09:48 20.01 20.01 20.01 20.01 0.3K
09:49 19.91 20.04 19.91 20.04 4.5K
09:51 20.05 20.05 20.05 20.05 0.3K
09:52 20.05 20.13 20.05 20.13 2.8K
09:53 20.20 20.25 20.14 20.14 2.9K
09:54 20.16 20.18 20.16 20.18 2.3K
09:55 20.22 20.22 20.21 20.21 4.4K
09:56 20.21 20.21 20.16 20.16 0.3K
09:57 20.17 20.21 20.16 20.16 1.6K
09:58 20.19 20.21 20.17 20.17 1.9K
09:59 20.12 20.14 20.12 20.14 2.2K
10:00 20.22 20.29 20.18 20.18 3.2K
10:01 20.11 20.12 20.04 20.12 3.3K
10:02 20.22 20.22 20.19 20.19 2.6K
10:03 20.22 20.22 20.22 20.22 0.1K
10:04 20.19 20.21 20.12 20.12 4.5K
10:05 20.08 20.08 20.08 20.08 0.2K
10:06 20.09 20.22 20.09 20.21 3.6K
10:07 20.25 20.25 20.25 20.25 3.6K
10:08 20.20 20.20 20.20 20.20 3.2K
10:09 20.21 20.21 20.17 20.17 2.0K
10:11 20.20 20.20 20.15 20.17 1.9K
10:12 20.14 20.19 20.13 20.13 1.9K
10:13 20.07 20.07 20.03 20.03 1.2K
10:14 20.06 20.06 20.02 20.02 1.7K
10:15 20.07 20.07 20.07 20.07 0.9K
10:16 20.06 20.06 19.99 20.00 7.4K
10:17 19.95 20.06 19.94 20.06 2.4K
10:18 20.12 20.12 20.12 20.12 0.7K
10:19 20.15 20.15 20.15 20.15 1.3K
10:20 20.14 20.14 20.14 20.14 0.4K
10:21 20.09 20.16 20.09 20.16 3.0K
10:22 20.14 20.14 20.14 20.14 1.0K
10:23 20.14 20.14 20.06 20.06 1.4K
10:24 20.06 20.06 20.06 20.06 1.2K
10:25 20.09 20.09 20.09 20.09 0.3K
10:26 20.06 20.06 19.97 19.97 2.5K
10:27 19.99 20.01 19.98 19.99 1.9K
10:28 19.93 19.95 19.93 19.95 1.2K
10:29 19.87 19.87 19.83 19.86 1.1K
10:30 19.87 19.87 19.84 19.84 1.3K
10:31 19.83 19.86 19.83 19.86 6.4K
10:32 19.90 19.95 19.90 19.95 2.9K
10:33 19.91 19.91 19.86 19.91 1.1K
10:34 19.90 19.90 19.86 19.86 1.5K
10:35 19.85 19.88 19.85 19.88 1.6K
10:36 19.88 19.90 19.81 19.81 3.2K
10:37 19.81 19.81 19.80 19.80 0.6K
10:38 19.77 19.77 19.70 19.70 5.0K
10:39 19.72 19.72 19.66 19.66 7.8K
10:40 19.73 19.73 19.56 19.56 33.0K
10:41 19.51 19.58 19.50 19.58 14.7K
10:42 19.65 19.69 19.65 19.69 1.9K
10:43 19.69 19.69 19.64 19.64 34.6K
10:44 19.59 19.66 19.59 19.66 1.8K
10:45 19.65 19.65 19.33 19.44 79.9K
10:46 19.44 19.70 19.44 19.61 6.9K
10:47 19.63 19.64 19.63 19.64 0.6K
10:48 19.70 19.70 19.70 19.70 0.1K
10:49 19.70 19.70 19.62 19.62 3.3K
10:51 19.59 19.59 19.55 19.55 6.1K
10:52 19.42 19.42 19.42 19.42 1.0K
10:53 19.39 19.40 19.39 19.40 1.5K
10:54 19.40 19.42 19.33 19.33 15.1K
10:55 19.32 19.41 19.32 19.41 71.1K
10:56 19.46 19.46 19.37 19.37 2.2K
10:57 19.32 19.32 19.32 19.32 0.6K
10:58 19.33 19.37 19.33 19.37 2.7K
10:59 19.37 19.37 19.37 19.37 9.9K
11:00 19.41 19.41 19.41 19.41 0.8K
11:01 19.42 19.42 19.38 19.38 1.8K
11:02 19.28 19.28 19.28 19.28 5.7K
11:03 19.26 19.26 19.26 19.26 2.1K
11:06 19.29 19.30 19.29 19.30 2.1K
11:07 19.16 19.16 19.07 19.07 6.6K
11:08 19.22 19.22 19.22 19.22 1.1K
11:09 19.20 19.20 19.20 19.20 0.5K
11:10 19.17 19.17 19.16 19.16 9.1K
11:11 19.20 19.20 19.20 19.20 0.4K
11:12 19.23 19.23 19.23 19.23 0.5K
11:13 19.23 19.23 19.23 19.23 1.2K
11:15 19.23 19.23 19.21 19.20 1.4K
11:16 19.20 19.20 19.20 19.20 0.8K
11:17 19.21 19.28 19.21 19.28 1.2K
11:18 19.22 19.29 19.22 19.29 1.6K
11:20 19.28 19.28 19.28 19.27 0.5K
11:21 19.29 19.29 19.28 19.27 0.6K
11:22 19.30 19.30 19.30 19.30 0.9K
11:23 19.30 19.39 19.30 19.39 2.1K
11:25 19.42 19.42 19.41 19.42 1.0K
11:26 19.42 19.49 19.42 19.46 2.0K
11:27 19.44 19.44 19.44 19.44 1.4K
11:28 19.42 19.42 19.38 19.38 1.2K
11:29 19.32 19.35 19.31 19.35 0.6K
11:30 19.27 19.28 19.27 19.28 0.7K
11:31 19.29 19.29 19.29 19.29 0.9K
11:32 19.22 19.22 19.20 19.20 0.8K
11:33 19.24 19.30 19.24 19.30 2.4K
11:34 19.27 19.27 19.27 19.27 0.2K
11:35 19.30 19.30 19.30 19.30 0.4K
11:36 19.23 19.27 19.23 19.27 10.2K
11:37 19.31 19.31 19.31 19.31 0.7K
11:38 19.27 19.32 19.27 19.29 12.9K
11:39 19.35 19.35 19.35 19.35 1.7K
11:43 19.38 19.40 19.38 19.40 1.2K
11:44 19.41 19.42 19.41 19.42 1.5K
11:46 19.48 19.48 19.48 19.48 0.1K
11:47 19.49 19.49 19.49 19.49 2.0K
11:49 19.46 19.46 19.40 19.45 11.6K
11:50 19.48 19.55 19.48 19.55 4.7K
11:53 19.52 19.52 19.52 19.52 0.5K
11:54 19.52 19.54 19.52 19.52 0.7K
11:55 19.50 19.50 19.48 19.48 1.3K
11:57 19.45 19.45 19.45 19.45 0.9K
11:59 19.41 19.41 19.40 19.40 5.8K
12:00 19.43 19.43 19.43 19.43 1.6K
12:01 19.48 19.48 19.48 19.48 0.4K
12:02 19.49 19.49 19.47 19.47 1.4K
12:03 19.48 19.48 19.48 19.48 0.7K
12:05 19.45 19.45 19.45 19.45 0.4K
12:06 19.42 19.42 19.42 19.42 0.7K
12:09 19.42 19.42 19.42 19.42 1.3K
12:11 19.46 19.46 19.46 19.46 0.3K
12:12 19.46 19.46 19.46 19.46 0.2K
12:13 19.45 19.46 19.44 19.44 1.2K
12:16 19.41 19.41 19.41 19.41 0.4K
12:18 19.40 19.40 19.38 19.38 1.0K
12:19 19.35 19.35 19.35 19.35 0.3K
12:21 19.39 19.39 19.39 19.39 0.6K
12:22 19.42 19.43 19.41 19.41 2.1K
12:24 19.41 19.41 19.41 19.41 0.2K
12:25 19.53 19.53 19.53 19.53 3.5K
12:26 19.52 19.52 19.52 19.52 0.4K
12:27 19.42 19.42 19.42 19.42 0.6K
12:28 19.46 19.50 19.46 19.50 0.7K
12:30 19.44 19.45 19.43 19.43 5.5K
12:34 19.38 19.38 19.38 19.38 20.7K
12:35 19.40 19.40 19.38 19.38 0.5K
12:36 19.43 19.43 19.43 19.43 1.1K
12:38 19.46 19.46 19.46 19.46 0.3K
12:39 19.46 19.53 19.46 19.53 1.8K
12:40 19.57 19.57 19.57 19.57 0.8K
12:41 19.53 19.54 19.53 19.54 1.8K
12:42 19.54 19.54 19.54 19.54 0.7K
12:43 19.54 19.54 19.54 19.54 0.2K
12:44 19.55 19.55 19.55 19.55 0.3K
12:47 19.58 19.58 19.58 19.58 0.5K
12:48 19.61 19.61 19.61 19.61 0.7K
12:49 19.60 19.60 19.60 19.60 0.7K
12:50 19.61 19.61 19.61 19.61 0.8K
12:55 19.61 19.61 19.58 19.58 2.8K
12:56 19.54 19.57 19.54 19.57 1.8K
12:57 19.55 19.55 19.55 19.55 0.1K
12:58 19.55 19.55 19.55 19.55 1.3K
13:00 19.55 19.55 19.55 19.55 0.6K
13:01 19.62 19.64 19.60 19.64 5.9K
13:02 19.65 19.65 19.65 19.65 0.6K
13:04 19.61 19.61 19.61 19.61 0.6K
13:05 19.62 19.62 19.62 19.61 0.2K
13:06 19.62 19.62 19.62 19.61 0.4K
13:07 19.62 19.62 19.62 19.62 0.5K
13:08 19.62 19.62 19.62 19.61 1.3K
13:12 19.64 19.64 19.64 19.64 1.6K
13:13 19.66 19.66 19.62 19.62 4.6K
13:15 19.55 19.55 19.55 19.55 1.4K
13:16 19.47 19.47 19.47 19.47 0.3K
13:17 19.50 19.54 19.50 19.54 1.4K
13:18 19.55 19.55 19.55 19.55 0.6K
13:19 19.54 19.54 19.53 19.53 1.2K
13:22 19.53 19.53 19.53 19.53 0.4K
13:23 19.55 19.55 19.55 19.55 0.8K
13:24 19.57 19.57 19.57 19.57 3.3K
13:25 19.58 19.58 19.58 19.58 1.0K
13:26 19.60 19.60 19.60 19.60 1.1K
13:28 19.60 19.60 19.58 19.58 1.3K
13:31 19.58 19.58 19.58 19.58 0.2K
13:33 19.60 19.60 19.60 19.60 0.8K
13:34 19.62 19.62 19.59 19.59 5.2K
13:38 19.59 19.59 19.59 19.59 1.4K
13:41 19.55 19.55 19.55 19.55 0.3K
13:42 19.60 19.60 19.58 19.58 1.2K
13:44 19.60 19.60 19.60 19.60 1.1K
13:46 19.59 19.59 19.59 19.59 3.2K
13:47 19.57 19.57 19.57 19.57 0.9K
13:50 19.55 19.55 19.52 19.52 0.9K
13:51 19.53 19.53 19.52 19.52 0.9K
13:52 19.53 19.53 19.53 19.52 0.3K
13:53 19.53 19.54 19.53 19.53 2.9K
13:54 19.53 19.53 19.53 19.53 0.1K
13:55 19.53 19.53 19.53 19.53 0.6K
13:56 19.53 19.53 19.53 19.53 0.3K
13:57 19.51 19.51 19.50 19.50 1.6K
13:58 19.55 19.55 19.55 19.55 2.2K
13:59 19.55 19.55 19.55 19.55 0.3K
14:00 19.53 19.53 19.53 19.53 0.6K
14:01 19.50 19.50 19.50 19.50 1.7K
14:02 19.47 19.47 19.47 19.47 0.5K
14:03 19.42 19.42 19.42 19.42 0.4K
14:04 19.47 19.47 19.47 19.47 1.8K
14:06 19.48 19.48 19.48 19.48 1.0K
14:07 19.47 19.47 19.43 19.43 5.8K
14:08 19.42 19.42 19.42 19.42 0.3K
14:09 19.45 19.45 19.39 19.39 1.1K
14:10 19.41 19.41 19.41 19.41 0.4K
14:12 19.41 19.41 19.36 19.36 1.9K
14:13 19.33 19.35 19.33 19.35 0.9K
14:15 19.34 19.34 19.33 19.33 1.4K
14:16 19.35 19.35 19.35 19.35 0.1K
14:17 19.35 19.39 19.35 19.39 3.8K
14:18 19.42 19.44 19.42 19.44 1.0K
14:19 19.46 19.48 19.46 19.48 1.4K
14:20 19.50 19.50 19.46 19.46 2.4K
14:21 19.46 19.46 19.46 19.46 0.5K
14:22 19.42 19.42 19.42 19.42 0.5K
14:24 19.48 19.48 19.48 19.48 1.5K
14:25 19.48 19.48 19.45 19.45 2.8K
14:29 19.43 19.43 19.43 19.43 0.9K
14:31 19.43 19.43 19.42 19.42 3.2K
14:32 19.46 19.46 19.44 19.44 5.6K
14:33 19.42 19.42 19.42 19.42 0.3K
14:34 19.43 19.43 19.43 19.43 0.3K
14:35 19.40 19.41 19.40 19.41 0.9K
14:36 19.42 19.42 19.42 19.42 1.6K
14:37 19.42 19.43 19.42 19.42 1.1K
14:39 19.41 19.41 19.41 19.41 1.9K
14:40 19.42 19.42 19.42 19.42 0.2K
14:41 19.40 19.40 19.40 19.40 1.1K
14:42 19.37 19.37 19.37 19.37 1.5K
14:43 19.38 19.40 19.38 19.40 3.0K
14:44 19.41 19.41 19.41 19.41 1.7K
14:45 19.38 19.38 19.34 19.36 2.3K
14:46 19.33 19.33 19.33 19.33 0.6K
14:47 19.33 19.33 19.33 19.33 0.5K
14:48 19.33 19.34 19.31 19.34 1.9K
14:49 19.33 19.35 19.32 19.34 4.5K
14:50 19.32 19.32 19.32 19.32 0.4K
14:51 19.31 19.32 19.30 19.32 4.0K
14:52 19.32 19.33 19.32 19.33 0.9K
14:53 19.33 19.36 19.33 19.35 4.9K
14:54 19.35 19.38 19.35 19.38 1.7K
14:55 19.37 19.38 19.37 19.38 2.5K
14:57 19.37 19.37 19.37 19.36 0.4K
14:58 19.38 19.38 19.38 19.38 2.4K
14:59 19.40 19.40 19.40 19.40 0.4K
15:00 19.41 19.41 19.41 19.41 1.1K
15:01 19.40 19.40 19.35 19.35 4.2K
15:02 19.35 19.35 19.35 19.35 0.4K
15:03 19.38 19.40 19.38 19.40 2.0K
15:06 19.40 19.40 19.40 19.40 1.0K
15:07 19.41 19.43 19.41 19.43 1.3K
15:08 19.43 19.43 19.32 19.32 7.5K
15:09 19.32 19.32 19.28 19.31 1.1K
15:10 19.30 19.31 19.30 19.31 1.8K
15:13 19.33 19.37 19.33 19.37 2.4K
15:14 19.35 19.37 19.35 19.37 1.9K
15:15 19.37 19.37 19.37 19.37 1.3K
15:16 19.37 19.37 19.34 19.34 3.0K
15:19 19.35 19.37 19.35 19.37 1.3K
15:20 19.36 19.36 19.36 19.36 0.7K
15:21 19.37 19.39 19.37 19.39 4.6K
15:22 19.40 19.40 19.40 19.40 0.7K
15:23 19.40 19.40 19.39 19.40 2.2K
15:24 19.40 19.40 19.40 19.40 0.6K
15:25 19.40 19.42 19.40 19.42 2.1K
15:26 19.42 19.42 19.39 19.39 2.1K
15:27 19.39 19.39 19.39 19.39 0.1K
15:28 19.40 19.41 19.40 19.41 0.9K
15:29 19.41 19.41 19.39 19.39 3.2K
15:30 19.38 19.38 19.38 19.38 0.4K
15:31 19.40 19.40 19.39 19.40 3.6K
15:32 19.39 19.39 19.38 19.39 1.0K
15:33 19.38 19.38 19.36 19.38 9.8K
15:34 19.38 19.38 19.35 19.35 4.2K
15:37 19.34 19.36 19.34 19.36 3.4K
15:38 19.38 19.39 19.32 19.32 13.2K
15:40 19.37 19.38 19.37 19.38 2.3K
15:41 19.40 19.40 19.40 19.40 1.3K
15:42 19.42 19.42 19.42 19.42 1.0K
15:43 19.42 19.44 19.42 19.43 5.5K
15:44 19.44 19.44 19.44 19.43 3.0K
15:45 19.41 19.41 19.41 19.41 3.1K
15:47 19.39 19.39 19.33 19.33 5.8K
15:48 19.31 19.33 19.31 19.33 2.9K
15:49 19.32 19.34 19.32 19.33 7.9K
15:50 19.36 19.39 19.36 19.39 3.5K
15:51 19.39 19.39 19.37 19.38 5.8K
15:52 19.39 19.39 19.37 19.37 10.4K
15:53 19.38 19.39 19.38 19.39 5.7K
15:54 19.40 19.43 19.39 19.39 10.0K
15:55 19.40 19.40 19.38 19.40 8.7K
15:56 19.41 19.41 19.40 19.40 10.1K
15:57 19.40 19.42 19.40 19.42 11.2K
15:58 19.43 19.47 19.43 19.47 15.9K
15:59 19.47 19.47 19.42 19.43 264.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available