MaxLinear

MXL
🏛️ usa →
16.23
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.27 18.27 18.13 18.13 13.3K
09:31 18.21 18.21 18.21 18.21 2.0K
09:32 18.28 18.28 18.28 18.28 2.7K
09:33 18.40 18.50 18.40 18.50 12.1K
09:34 18.45 18.45 18.45 18.45 0.3K
09:35 18.34 18.34 18.34 18.34 5.6K
09:36 18.34 18.58 18.34 18.55 6.8K
09:37 18.42 18.59 18.42 18.59 4.1K
09:38 18.50 18.51 18.50 18.51 0.9K
09:39 18.60 18.60 18.51 18.51 1.4K
09:40 18.60 18.66 18.53 18.66 7.1K
09:41 18.66 18.66 18.55 18.66 3.9K
09:42 18.55 18.66 18.55 18.66 2.0K
09:43 18.74 18.74 18.74 18.74 3.4K
09:44 18.80 18.80 18.71 18.73 15.0K
09:45 18.73 18.73 18.73 18.73 0.2K
09:46 18.73 18.73 18.73 18.73 3.2K
09:47 18.71 18.79 18.71 18.74 2.1K
09:48 18.74 18.86 18.74 18.82 5.3K
09:49 18.87 18.95 18.87 18.95 2.1K
09:50 18.95 18.95 18.87 18.86 3.7K
09:51 18.87 18.94 18.87 18.94 2.0K
09:53 18.98 18.98 18.94 18.94 0.7K
09:55 18.87 18.88 18.87 18.88 1.8K
09:57 18.69 18.72 18.68 18.68 3.6K
09:58 18.68 18.68 18.68 18.68 0.3K
10:00 18.69 18.72 18.64 18.64 4.2K
10:02 18.58 18.58 18.58 18.58 2.5K
10:03 18.60 18.60 18.60 18.60 6.5K
10:04 18.54 18.54 18.50 18.50 1.6K
10:05 18.50 18.50 18.47 18.47 2.5K
10:06 18.39 18.39 18.33 18.36 13.6K
10:07 18.38 18.41 18.38 18.41 2.4K
10:10 18.38 18.38 18.38 18.38 1.2K
10:12 18.43 18.43 18.38 18.38 3.7K
10:14 18.38 18.42 18.31 18.31 3.7K
10:15 18.30 18.30 18.30 18.30 0.5K
10:16 18.41 18.41 18.41 18.41 0.6K
10:17 18.41 18.44 18.41 18.44 6.8K
10:18 18.49 18.49 18.49 18.49 1.6K
10:19 18.49 18.49 18.49 18.49 0.4K
10:20 18.54 18.54 18.54 18.54 1.8K
10:21 18.51 18.51 18.51 18.51 1.6K
10:22 18.52 18.52 18.52 18.52 0.8K
10:24 18.48 18.51 18.48 18.48 1.8K
10:25 18.45 18.45 18.45 18.45 0.5K
10:26 18.41 18.41 18.34 18.34 17.9K
10:27 18.32 18.34 18.32 18.34 0.7K
10:28 18.31 18.31 18.27 18.27 0.8K
10:29 18.27 18.30 18.26 18.26 3.1K
10:32 18.25 18.30 18.25 18.30 2.6K
10:33 18.28 18.28 18.25 18.27 2.5K
10:36 18.27 18.27 18.27 18.27 1.7K
10:40 18.22 18.26 18.22 18.25 2.9K
10:41 18.22 18.26 18.22 18.26 2.1K
10:43 18.19 18.19 18.14 18.14 3.2K
10:44 18.16 18.16 18.16 18.16 2.4K
10:45 18.20 18.20 18.20 18.20 0.5K
10:46 18.20 18.22 18.18 18.18 0.5K
10:47 18.17 18.17 18.17 18.17 1.0K
10:48 18.16 18.16 18.14 18.14 1.0K
10:49 18.16 18.20 18.16 18.19 3.2K
10:52 18.17 18.17 18.17 18.17 4.0K
10:53 18.20 18.22 18.20 18.22 2.2K
10:54 18.19 18.19 18.19 18.19 0.9K
10:55 18.19 18.26 18.19 18.25 1.6K
10:57 18.23 18.23 18.23 18.23 0.8K
10:58 18.24 18.29 18.24 18.29 7.9K
10:59 18.30 18.35 18.30 18.33 5.1K
11:00 18.33 18.33 18.22 18.22 6.6K
11:01 18.23 18.23 18.23 18.23 1.7K
11:02 18.26 18.36 18.26 18.36 6.3K
11:03 18.33 18.36 18.30 18.36 11.0K
11:06 18.41 18.42 18.41 18.42 2.6K
11:07 18.43 18.43 18.42 18.42 1.0K
11:08 18.46 18.46 18.43 18.43 2.7K
11:09 18.45 18.45 18.45 18.45 1.0K
11:10 18.45 18.45 18.45 18.45 0.3K
11:11 18.45 18.45 18.42 18.42 2.1K
11:12 18.42 18.42 18.42 18.42 0.3K
11:13 18.42 18.42 18.39 18.39 2.2K
11:14 18.39 18.45 18.39 18.45 2.8K
11:15 18.52 18.52 18.52 18.52 0.6K
11:16 18.50 18.53 18.50 18.53 0.5K
11:17 18.53 18.53 18.53 18.53 0.3K
11:18 18.53 18.56 18.53 18.53 6.6K
11:19 18.54 18.54 18.54 18.54 3.0K
11:21 18.54 18.55 18.54 18.54 0.9K
11:22 18.54 18.54 18.54 18.54 0.5K
11:23 18.56 18.63 18.56 18.63 2.0K
11:24 18.63 18.63 18.63 18.63 0.8K
11:25 18.63 18.63 18.57 18.57 1.7K
11:26 18.53 18.55 18.53 18.55 1.0K
11:27 18.47 18.49 18.45 18.49 3.5K
11:28 18.48 18.48 18.41 18.45 14.3K
11:29 18.44 18.48 18.44 18.47 19.6K
11:30 18.45 18.45 18.45 18.45 0.5K
11:31 18.44 18.45 18.41 18.45 2.7K
11:32 18.45 18.45 18.43 18.43 0.8K
11:33 18.46 18.46 18.46 18.45 0.4K
11:35 18.47 18.47 18.47 18.47 1.9K
11:36 18.50 18.50 18.47 18.47 1.8K
11:37 18.47 18.47 18.47 18.47 0.5K
11:38 18.46 18.46 18.46 18.46 1.2K
11:40 18.46 18.46 18.46 18.46 1.4K
11:41 18.44 18.44 18.44 18.44 1.2K
11:42 18.45 18.45 18.45 18.45 0.6K
11:43 18.46 18.47 18.46 18.46 0.8K
11:44 18.47 18.47 18.47 18.47 2.1K
11:46 18.53 18.53 18.53 18.53 0.5K
11:47 18.54 18.54 18.53 18.53 0.8K
11:48 18.58 18.58 18.58 18.58 1.7K
11:49 18.59 18.59 18.53 18.55 2.2K
11:50 18.55 18.55 18.55 18.55 0.2K
11:51 18.55 18.55 18.54 18.54 0.6K
11:52 18.54 18.54 18.54 18.54 0.5K
11:54 18.55 18.57 18.55 18.57 2.3K
11:56 18.58 18.58 18.58 18.58 3.0K
11:58 18.59 18.61 18.59 18.61 3.3K
11:59 18.60 18.60 18.60 18.60 0.6K
12:00 18.60 18.61 18.60 18.60 1.1K
12:01 18.58 18.58 18.58 18.58 1.1K
12:02 18.56 18.56 18.55 18.55 1.8K
12:03 18.55 18.55 18.55 18.55 0.1K
12:04 18.54 18.56 18.54 18.56 1.4K
12:05 18.56 18.58 18.56 18.58 2.4K
12:06 18.57 18.57 18.53 18.53 2.1K
12:07 18.54 18.54 18.53 18.53 0.8K
12:09 18.55 18.58 18.55 18.56 2.3K
12:10 18.56 18.56 18.56 18.56 0.7K
12:11 18.56 18.57 18.56 18.57 0.6K
12:12 18.62 18.62 18.62 18.62 4.4K
12:13 18.60 18.64 18.60 18.61 3.8K
12:14 18.62 18.62 18.62 18.62 1.1K
12:15 18.63 18.63 18.60 18.60 2.5K
12:16 18.63 18.63 18.63 18.63 1.1K
12:17 18.70 18.72 18.70 18.72 1.6K
12:18 18.70 18.70 18.66 18.66 5.3K
12:21 18.65 18.65 18.61 18.61 14.6K
12:22 18.61 18.61 18.60 18.60 1.2K
12:23 18.59 18.61 18.59 18.61 1.6K
12:24 18.68 18.68 18.68 18.68 9.0K
12:26 18.69 18.69 18.69 18.68 0.3K
12:27 18.70 18.75 18.70 18.75 3.1K
12:28 18.76 18.76 18.76 18.76 1.0K
12:31 18.76 18.76 18.76 18.76 0.4K
12:32 18.78 18.78 18.78 18.78 1.0K
12:33 18.79 18.80 18.79 18.80 1.2K
12:34 18.85 18.85 18.85 18.85 0.9K
12:35 18.85 18.85 18.85 18.85 0.4K
12:36 18.87 18.87 18.87 18.87 0.3K
12:37 18.88 18.88 18.88 18.88 2.7K
12:39 18.93 18.93 18.93 18.94 3.3K
12:40 18.95 18.95 18.93 18.94 1.4K
12:41 18.94 18.94 18.94 18.94 0.6K
12:42 18.94 18.96 18.92 18.96 2.6K
12:45 18.97 18.98 18.97 18.98 0.3K
12:46 18.99 19.01 18.97 18.97 16.6K
12:48 19.02 19.02 19.02 19.02 2.4K
12:49 19.05 19.06 19.05 19.06 0.7K
12:50 19.01 19.01 19.01 19.01 0.9K
12:51 18.99 18.99 18.99 18.99 0.6K
12:52 18.98 18.98 18.96 18.96 0.5K
12:53 18.96 19.09 18.96 19.09 4.4K
12:55 18.96 18.96 18.96 18.96 7.3K
12:56 18.96 18.96 18.96 18.96 0.6K
12:57 18.96 18.96 18.96 18.96 0.3K
12:58 18.96 18.96 18.96 18.96 0.4K
13:00 18.96 18.98 18.96 18.97 2.4K
13:01 18.95 18.97 18.95 18.97 1.5K
13:02 18.97 18.98 18.97 18.98 0.8K
13:03 18.99 18.99 18.99 18.99 1.6K
13:04 18.99 18.99 18.99 18.99 0.3K
13:05 19.00 19.00 19.00 19.00 0.1K
13:06 18.99 18.99 18.99 18.99 0.3K
13:07 18.97 18.97 18.97 18.97 1.0K
13:08 19.01 19.03 19.01 19.02 1.2K
13:10 19.04 19.04 19.04 19.04 0.4K
13:11 19.07 19.09 19.07 19.07 2.5K
13:12 19.07 19.07 19.05 19.05 2.2K
13:13 19.03 19.04 19.03 19.04 0.7K
13:14 19.04 19.04 19.04 19.04 0.1K
13:15 19.06 19.07 19.06 19.07 0.8K
13:16 19.09 19.09 19.09 19.09 0.2K
13:18 19.11 19.11 19.11 19.11 2.0K
13:19 19.09 19.09 19.09 19.09 0.3K
13:20 19.11 19.18 19.11 19.16 5.7K
13:22 19.16 19.16 19.16 19.16 0.9K
13:23 19.19 19.19 19.16 19.16 1.7K
13:24 19.20 19.20 19.20 19.20 0.7K
13:26 19.20 19.24 19.20 19.22 2.3K
13:27 19.22 19.22 19.21 19.21 0.6K
13:28 19.21 19.21 19.21 19.20 0.6K
13:29 19.24 19.24 19.24 19.24 0.3K
13:30 19.25 19.25 19.25 19.25 2.4K
13:31 19.26 19.28 19.23 19.23 3.6K
13:32 19.20 19.20 19.18 19.18 2.9K
13:34 19.21 19.21 19.21 19.21 0.1K
13:35 19.21 19.23 19.21 19.23 0.8K
13:36 19.23 19.24 19.23 19.23 1.3K
13:37 19.24 19.24 19.24 19.24 0.3K
13:38 19.27 19.27 19.27 19.27 1.2K
13:40 19.22 19.22 19.22 19.22 1.5K
13:41 19.23 19.25 19.23 19.25 1.3K
13:43 19.25 19.27 19.25 19.27 1.3K
13:44 19.25 19.26 19.25 19.26 0.5K
13:45 19.26 19.26 19.26 19.26 0.6K
13:46 19.27 19.27 19.27 19.27 0.3K
13:48 19.24 19.24 19.24 19.24 1.1K
13:49 19.21 19.21 19.21 19.21 0.1K
13:50 19.24 19.24 19.24 19.24 0.4K
13:51 19.26 19.26 19.26 19.26 1.4K
13:52 19.25 19.25 19.25 19.25 0.5K
13:53 19.27 19.27 19.27 19.27 0.2K
13:54 19.25 19.25 19.24 19.24 3.2K
13:56 19.26 19.26 19.26 19.26 0.1K
13:57 19.25 19.26 19.25 19.26 1.2K
14:01 19.26 19.26 19.26 19.26 2.9K
14:02 19.26 19.26 19.26 19.26 1.6K
14:03 19.25 19.25 19.25 19.25 1.6K
14:04 19.25 19.25 19.25 19.25 2.5K
14:05 19.25 19.26 19.25 19.26 1.6K
14:06 19.23 19.23 19.23 19.23 2.5K
14:07 19.23 19.23 19.22 19.22 1.4K
14:08 19.21 19.22 19.20 19.22 1.9K
14:09 19.22 19.22 19.22 19.22 1.0K
14:10 19.19 19.20 19.19 19.20 1.2K
14:11 19.19 19.19 19.19 19.18 0.3K
14:12 19.19 19.19 19.19 19.18 0.4K
14:13 19.20 19.20 19.19 19.20 2.3K
14:14 19.20 19.22 19.15 19.15 3.5K
14:15 19.13 19.13 19.13 19.13 1.4K
14:16 19.15 19.20 19.15 19.20 1.4K
14:17 19.22 19.22 19.22 19.22 0.5K
14:18 19.23 19.25 19.23 19.24 3.9K
14:20 19.25 19.25 19.25 19.25 0.7K
14:21 19.26 19.26 19.25 19.26 1.2K
14:22 19.27 19.27 19.26 19.26 0.4K
14:23 19.25 19.25 19.25 19.25 3.0K
14:24 19.24 19.24 19.23 19.23 1.0K
14:25 19.23 19.23 19.22 19.23 2.4K
14:26 19.24 19.24 19.23 19.23 1.6K
14:27 19.24 19.24 19.24 19.24 1.5K
14:28 19.25 19.25 19.25 19.25 1.0K
14:29 19.26 19.26 19.26 19.26 0.2K
14:30 19.25 19.25 19.23 19.23 2.1K
14:31 19.21 19.21 19.19 19.19 1.2K
14:32 19.21 19.21 19.21 19.21 0.1K
14:33 19.20 19.20 19.20 19.20 0.2K
14:34 19.22 19.22 19.21 19.20 2.1K
14:35 19.22 19.23 19.18 19.18 5.6K
14:36 19.15 19.15 19.15 19.15 1.1K
14:37 19.13 19.13 19.13 19.13 4.1K
14:38 19.13 19.13 19.13 19.13 0.4K
14:39 19.11 19.11 19.11 19.11 1.1K
14:40 19.08 19.13 19.08 19.13 4.5K
14:41 19.11 19.11 19.11 19.11 0.2K
14:42 19.16 19.16 19.16 19.16 1.6K
14:44 19.16 19.16 19.16 19.16 1.0K
14:46 19.16 19.16 19.16 19.16 1.3K
14:47 19.16 19.16 19.16 19.16 0.4K
14:48 19.19 19.19 19.19 19.19 1.9K
14:49 19.20 19.20 19.18 19.18 2.6K
14:50 19.22 19.22 19.22 19.22 1.0K
14:52 19.20 19.20 19.18 19.18 3.3K
14:53 19.14 19.14 19.14 19.14 0.4K
14:54 19.16 19.16 19.15 19.15 4.0K
14:56 19.16 19.17 19.16 19.17 0.6K
14:57 19.17 19.17 19.17 19.17 3.3K
14:59 19.16 19.16 19.14 19.14 2.7K
15:00 19.12 19.12 19.11 19.11 2.0K
15:01 19.15 19.15 19.15 19.15 3.2K
15:02 19.16 19.16 19.16 19.16 0.5K
15:04 19.14 19.14 19.14 19.14 0.4K
15:05 19.17 19.17 19.17 19.17 2.2K
15:06 19.17 19.18 19.17 19.18 0.4K
15:07 19.17 19.17 19.17 19.17 1.1K
15:09 19.17 19.17 19.17 19.17 0.9K
15:10 19.17 19.17 19.13 19.13 3.1K
15:11 19.19 19.22 19.19 19.20 5.1K
15:12 19.23 19.23 19.14 19.14 5.2K
15:13 19.16 19.17 19.16 19.17 1.3K
15:14 19.17 19.17 19.17 19.17 2.0K
15:15 19.17 19.17 19.08 19.08 5.6K
15:16 19.08 19.08 19.07 19.07 2.0K
15:17 19.07 19.08 19.07 19.08 0.8K
15:18 19.08 19.10 19.06 19.08 9.6K
15:19 19.07 19.07 19.07 19.07 2.2K
15:20 19.09 19.14 19.04 19.04 21.4K
15:21 19.04 19.04 18.99 18.99 2.8K
15:22 19.00 19.00 18.97 18.97 4.3K
15:23 18.96 19.00 18.96 19.00 4.6K
15:24 18.98 19.01 18.97 19.01 2.8K
15:25 19.02 19.02 19.02 19.02 0.5K
15:26 18.99 18.99 18.97 18.97 2.7K
15:27 18.93 18.93 18.90 18.90 18.7K
15:28 18.89 18.90 18.83 18.83 14.4K
15:29 18.83 18.83 18.81 18.83 4.3K
15:30 18.83 18.83 18.83 18.83 2.1K
15:31 18.85 18.85 18.83 18.85 5.7K
15:32 18.85 18.85 18.83 18.84 5.5K
15:33 18.84 18.84 18.79 18.79 4.1K
15:34 18.80 18.80 18.80 18.80 0.6K
15:35 18.80 18.80 18.80 18.80 7.1K
15:36 18.79 18.79 18.79 18.79 2.1K
15:37 18.79 18.79 18.75 18.77 29.3K
15:38 18.76 18.76 18.73 18.73 25.8K
15:39 18.75 18.75 18.73 18.73 2.7K
15:40 18.74 18.74 18.72 18.72 4.9K
15:41 18.72 18.72 18.71 18.71 16.9K
15:42 18.71 18.71 18.70 18.70 4.3K
15:43 18.71 18.71 18.68 18.68 3.7K
15:44 18.69 18.69 18.68 18.68 2.9K
15:45 18.67 18.71 18.67 18.71 7.5K
15:46 18.71 18.71 18.69 18.69 4.2K
15:47 18.70 18.70 18.67 18.67 6.5K
15:48 18.67 18.67 18.63 18.63 5.7K
15:49 18.63 18.70 18.63 18.68 9.5K
15:50 18.62 18.62 18.55 18.55 15.6K
15:51 18.53 18.55 18.48 18.55 38.4K
15:52 18.53 18.53 18.50 18.50 10.2K
15:53 18.50 18.53 18.50 18.53 20.1K
15:54 18.56 18.60 18.56 18.60 7.8K
15:55 18.60 18.62 18.60 18.62 13.7K
15:56 18.62 18.67 18.62 18.65 21.7K
15:57 18.65 18.66 18.65 18.66 11.6K
15:58 18.66 18.67 18.62 18.62 29.1K
15:59 18.63 18.63 18.59 18.61 336.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available