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 18.16 18.16 18.16 18.16 13.2K
09:31 18.08 18.08 17.97 17.97 4.1K
09:32 17.97 17.99 17.96 17.96 1.8K
09:33 18.02 18.18 18.02 18.18 1.8K
09:34 18.19 18.24 18.19 18.24 0.4K
09:35 18.09 18.09 18.09 18.09 1.3K
09:36 18.16 18.16 18.16 18.16 1.9K
09:38 18.23 18.23 18.21 18.21 0.4K
09:39 18.21 18.23 18.21 18.23 6.1K
09:40 18.27 18.27 18.27 18.27 1.4K
09:41 18.29 18.29 18.28 18.27 0.5K
09:42 18.31 18.37 18.31 18.37 7.1K
09:43 18.40 18.40 18.40 18.40 1.2K
09:44 18.49 18.49 18.40 18.40 2.7K
09:48 18.45 18.51 18.45 18.51 2.3K
09:49 18.56 18.58 18.56 18.57 1.5K
09:50 18.61 18.69 18.61 18.63 23.6K
09:51 18.66 18.66 18.66 18.66 0.3K
09:52 18.67 18.67 18.63 18.66 1.0K
09:53 18.62 18.66 18.62 18.66 1.1K
09:54 18.59 18.59 18.55 18.55 2.9K
09:55 18.59 18.59 18.49 18.49 3.1K
09:56 18.54 18.54 18.52 18.52 18.9K
09:57 18.57 18.57 18.49 18.51 1.2K
09:59 18.54 18.60 18.54 18.59 4.0K
10:00 18.67 18.68 18.60 18.60 3.7K
10:01 18.65 18.70 18.65 18.69 1.7K
10:02 18.70 18.70 18.70 18.70 0.2K
10:03 18.69 18.74 18.69 18.74 0.8K
10:04 18.74 18.75 18.74 18.75 1.6K
10:06 18.70 18.70 18.67 18.67 2.4K
10:07 18.59 18.61 18.58 18.60 2.6K
10:08 18.62 18.62 18.62 18.62 0.3K
10:09 18.62 18.63 18.55 18.55 1.4K
10:10 18.62 18.71 18.62 18.70 4.0K
10:11 18.71 18.74 18.71 18.74 1.4K
10:12 18.73 18.73 18.69 18.73 1.2K
10:13 18.74 18.74 18.74 18.74 0.6K
10:14 18.75 18.80 18.75 18.80 2.1K
10:15 18.78 18.78 18.78 18.78 0.2K
10:16 18.78 18.78 18.77 18.77 0.7K
10:17 18.78 18.78 18.78 18.78 0.6K
10:18 18.78 18.87 18.75 18.85 11.6K
10:19 18.89 18.92 18.89 18.92 2.3K
10:20 18.99 19.00 18.99 19.00 1.5K
10:21 19.00 19.10 18.99 19.10 3.5K
10:22 19.09 19.10 19.09 19.10 1.0K
10:23 19.07 19.10 19.07 19.10 0.6K
10:24 19.09 19.14 19.09 19.11 3.2K
10:25 19.11 19.11 19.09 19.09 2.0K
10:26 19.10 19.10 19.10 19.10 0.6K
10:27 19.10 19.10 19.06 19.06 2.1K
10:28 19.05 19.08 19.05 19.08 1.5K
10:29 19.08 19.08 19.08 19.08 0.4K
10:30 19.06 19.07 19.05 19.07 5.7K
10:31 19.07 19.07 19.07 19.07 1.5K
10:32 19.08 19.08 19.08 19.08 0.6K
10:33 19.08 19.18 19.08 19.18 3.1K
10:34 19.20 19.24 19.20 19.24 6.6K
10:35 19.23 19.24 19.23 19.24 1.5K
10:36 19.24 19.24 19.24 19.24 2.4K
10:37 19.24 19.24 19.24 19.24 1.9K
10:38 19.25 19.25 19.23 19.24 0.7K
10:39 19.25 19.25 19.24 19.24 0.7K
10:40 19.25 19.25 19.24 19.24 1.1K
10:41 19.22 19.33 19.22 19.33 7.1K
10:42 19.34 19.34 19.34 19.34 2.1K
10:43 19.35 19.36 19.33 19.33 3.4K
10:44 19.32 19.36 19.32 19.36 2.1K
10:45 19.34 19.36 19.34 19.35 6.2K
10:46 19.35 19.45 19.35 19.43 3.2K
10:47 19.44 19.48 19.44 19.48 2.6K
10:48 19.47 19.47 19.36 19.36 6.3K
10:49 19.36 19.44 19.36 19.44 3.4K
10:50 19.43 19.46 19.43 19.46 5.1K
10:51 19.45 19.45 19.44 19.44 1.6K
10:52 19.45 19.50 19.45 19.50 3.3K
10:53 19.37 19.41 19.37 19.38 4.0K
10:54 19.38 19.38 19.38 19.38 2.2K
10:55 19.40 19.40 19.39 19.40 1.6K
10:56 19.39 19.41 19.38 19.39 2.6K
10:57 19.39 19.39 19.39 19.39 0.9K
10:58 19.38 19.42 19.38 19.42 4.4K
10:59 19.43 19.49 19.43 19.49 2.7K
11:00 19.50 19.53 19.48 19.53 11.2K
11:01 19.55 19.55 19.50 19.50 3.6K
11:02 19.47 19.51 19.45 19.51 1.7K
11:03 19.55 19.55 19.54 19.54 2.7K
11:04 19.54 19.54 19.51 19.52 2.4K
11:05 19.51 19.55 19.51 19.55 1.2K
11:06 19.55 19.56 19.54 19.55 1.0K
11:07 19.52 19.58 19.51 19.57 11.1K
11:08 19.58 19.61 19.58 19.61 4.3K
11:09 19.61 19.62 19.61 19.62 2.3K
11:10 19.64 19.64 19.56 19.56 4.7K
11:11 19.55 19.59 19.52 19.52 3.8K
11:12 19.54 19.55 19.54 19.54 0.7K
11:13 19.52 19.56 19.45 19.56 11.1K
11:14 19.54 19.55 19.54 19.55 2.0K
11:15 19.54 19.54 19.54 19.54 1.4K
11:16 19.52 19.55 19.51 19.53 3.2K
11:17 19.51 19.52 19.49 19.50 3.4K
11:18 19.50 19.53 19.50 19.51 1.7K
11:19 19.54 19.54 19.49 19.54 1.0K
11:20 19.52 19.54 19.51 19.53 1.5K
11:21 19.52 19.52 19.52 19.52 0.4K
11:22 19.51 19.58 19.49 19.58 7.2K
11:23 19.58 19.59 19.58 19.59 1.5K
11:24 19.60 19.60 19.58 19.58 0.5K
11:25 19.60 19.62 19.58 19.61 3.0K
11:26 19.60 19.62 19.59 19.59 3.5K
11:27 19.58 19.58 19.51 19.51 2.5K
11:28 19.55 19.55 19.55 19.55 1.1K
11:29 19.56 19.58 19.56 19.58 1.2K
11:30 19.57 19.57 19.55 19.55 2.0K
11:31 19.54 19.54 19.51 19.51 1.0K
11:32 19.52 19.55 19.52 19.52 1.1K
11:33 19.54 19.55 19.54 19.55 1.5K
11:34 19.54 19.56 19.54 19.56 0.7K
11:35 19.54 19.54 19.54 19.54 0.8K
11:36 19.55 19.56 19.55 19.56 0.2K
11:37 19.54 19.54 19.54 19.54 1.1K
11:38 19.52 19.54 19.52 19.53 2.0K
11:39 19.51 19.51 19.49 19.49 1.3K
11:41 19.52 19.57 19.52 19.57 2.9K
11:42 19.61 19.61 19.61 19.61 1.4K
11:43 19.57 19.58 19.56 19.56 1.7K
11:45 19.58 19.58 19.54 19.54 2.3K
11:46 19.54 19.57 19.53 19.57 2.5K
11:47 19.55 19.55 19.55 19.55 0.5K
11:48 19.59 19.61 19.58 19.59 5.0K
11:49 19.61 19.61 19.61 19.61 0.8K
11:50 19.63 19.63 19.60 19.60 0.4K
11:51 19.56 19.56 19.47 19.55 5.9K
11:52 19.54 19.54 19.54 19.54 0.6K
11:53 19.51 19.52 19.51 19.52 0.7K
11:54 19.57 19.57 19.53 19.53 1.5K
11:55 19.55 19.59 19.55 19.59 1.3K
11:56 19.60 19.60 19.60 19.60 0.3K
11:57 19.59 19.59 19.57 19.58 3.8K
11:58 19.52 19.55 19.52 19.55 1.9K
11:59 19.51 19.53 19.51 19.52 1.5K
12:00 19.51 19.54 19.51 19.54 1.2K
12:02 19.54 19.54 19.54 19.54 0.5K
12:03 19.57 19.57 19.57 19.57 0.5K
12:04 19.57 19.58 19.57 19.58 0.6K
12:05 19.58 19.69 19.58 19.69 8.8K
12:06 19.68 19.68 19.64 19.64 1.6K
12:07 19.65 19.68 19.65 19.68 0.5K
12:08 19.67 19.69 19.67 19.69 2.9K
12:09 19.68 19.69 19.66 19.66 5.5K
12:10 19.67 19.67 19.67 19.67 0.9K
12:11 19.67 19.67 19.61 19.64 3.1K
12:12 19.66 19.66 19.66 19.66 0.3K
12:13 19.66 19.67 19.65 19.65 2.6K
12:14 19.67 19.67 19.67 19.67 0.6K
12:15 19.63 19.66 19.63 19.66 4.0K
12:16 19.66 19.66 19.66 19.66 0.1K
12:17 19.63 19.63 19.60 19.60 3.5K
12:19 19.58 19.58 19.57 19.57 2.5K
12:20 19.55 19.56 19.53 19.53 5.4K
12:22 19.50 19.50 19.50 19.50 1.4K
12:23 19.53 19.53 19.53 19.53 1.5K
12:24 19.56 19.57 19.56 19.57 0.9K
12:26 19.56 19.56 19.55 19.56 0.9K
12:27 19.57 19.57 19.55 19.56 1.4K
12:28 19.56 19.56 19.54 19.55 1.3K
12:29 19.54 19.54 19.53 19.53 1.4K
12:30 19.53 19.53 19.53 19.52 1.0K
12:31 19.52 19.52 19.44 19.44 2.5K
12:32 19.40 19.40 19.40 19.40 1.9K
12:33 19.44 19.44 19.44 19.44 3.0K
12:34 19.57 19.57 19.57 19.57 0.3K
12:35 19.57 19.57 19.57 19.57 1.6K
12:36 19.59 19.62 19.59 19.62 0.7K
12:37 19.53 19.53 19.53 19.53 2.9K
12:39 19.51 19.53 19.51 19.52 1.4K
12:40 19.54 19.54 19.53 19.52 0.8K
12:41 19.51 19.52 19.50 19.50 1.9K
12:42 19.50 19.50 19.50 19.50 2.3K
12:43 19.52 19.52 19.48 19.48 6.1K
12:45 19.48 19.48 19.48 19.48 0.2K
12:46 19.50 19.52 19.50 19.52 2.0K
12:47 19.52 19.53 19.52 19.53 0.5K
12:48 19.54 19.54 19.54 19.54 0.9K
12:49 19.54 19.54 19.54 19.54 0.6K
12:50 19.55 19.62 19.55 19.62 2.1K
12:51 19.65 19.65 19.65 19.65 1.4K
12:52 19.70 19.70 19.70 19.70 0.7K
12:53 19.69 19.70 19.69 19.70 2.4K
12:54 19.70 19.73 19.70 19.73 5.9K
12:55 19.76 19.76 19.75 19.75 0.8K
12:56 19.72 19.72 19.71 19.70 2.5K
12:57 19.70 19.70 19.70 19.70 0.8K
12:58 19.67 19.69 19.67 19.69 2.3K
12:59 19.69 19.69 19.69 19.69 1.0K
13:00 19.70 19.70 19.69 19.68 0.9K
13:01 19.69 19.69 19.63 19.63 3.0K
13:02 19.60 19.62 19.60 19.62 1.0K
13:03 19.60 19.62 19.60 19.62 0.9K
13:04 19.64 19.66 19.64 19.66 1.5K
13:05 19.66 19.66 19.66 19.66 0.6K
13:07 19.65 19.65 19.63 19.65 2.3K
13:08 19.64 19.64 19.64 19.64 0.4K
13:09 19.62 19.62 19.61 19.61 0.9K
13:10 19.60 19.62 19.60 19.61 1.4K
13:11 19.60 19.60 19.59 19.59 1.3K
13:12 19.61 19.61 19.61 19.61 1.7K
13:13 19.62 19.62 19.61 19.61 1.3K
13:14 19.61 19.61 19.61 19.61 0.7K
13:15 19.62 19.62 19.62 19.62 1.8K
13:16 19.62 19.62 19.61 19.61 1.4K
13:17 19.62 19.66 19.62 19.65 3.3K
13:18 19.67 19.67 19.66 19.67 1.0K
13:19 19.68 19.68 19.68 19.68 0.6K
13:20 19.69 19.70 19.68 19.70 1.5K
13:21 19.69 19.74 19.69 19.74 9.0K
13:22 19.76 19.77 19.76 19.76 2.0K
13:23 19.77 19.77 19.77 19.77 1.1K
13:24 19.77 19.77 19.76 19.76 2.1K
13:26 19.76 19.76 19.71 19.70 8.3K
13:27 19.75 19.76 19.75 19.75 3.2K
13:29 19.73 19.73 19.72 19.72 1.5K
13:30 19.72 19.72 19.72 19.72 1.2K
13:31 19.72 19.72 19.72 19.72 1.6K
13:32 19.71 19.71 19.71 19.71 0.7K
13:33 19.71 19.74 19.71 19.74 3.7K
13:34 19.75 19.77 19.75 19.77 1.5K
13:35 19.77 19.77 19.77 19.77 0.4K
13:36 19.76 19.77 19.76 19.77 0.4K
13:37 19.75 19.75 19.73 19.75 1.8K
13:38 19.74 19.74 19.74 19.74 0.7K
13:39 19.69 19.77 19.69 19.77 6.0K
13:40 19.78 19.79 19.76 19.76 1.5K
13:41 19.77 19.77 19.77 19.77 0.3K
13:42 19.76 19.76 19.71 19.71 1.8K
13:44 19.75 19.75 19.70 19.72 0.9K
13:45 19.71 19.72 19.71 19.72 1.3K
13:46 19.73 19.73 19.71 19.70 0.6K
13:47 19.73 19.73 19.73 19.73 0.6K
13:48 19.75 19.76 19.75 19.76 1.1K
13:49 19.78 19.78 19.78 19.78 0.4K
13:50 19.78 19.78 19.78 19.78 0.1K
13:51 19.78 19.78 19.78 19.78 0.2K
13:52 19.77 19.77 19.77 19.77 0.6K
13:53 19.77 19.77 19.77 19.77 0.6K
13:54 19.78 19.78 19.76 19.78 0.6K
13:55 19.78 19.78 19.75 19.75 1.6K
13:56 19.73 19.74 19.71 19.70 2.5K
13:57 19.68 19.68 19.64 19.64 1.6K
13:58 19.67 19.67 19.67 19.67 1.1K
13:59 19.64 19.67 19.64 19.67 1.8K
14:00 19.65 19.65 19.65 19.65 0.6K
14:01 19.68 19.69 19.68 19.69 2.4K
14:02 19.68 19.72 19.68 19.71 1.8K
14:03 19.71 19.73 19.71 19.73 1.1K
14:04 19.72 19.72 19.68 19.71 2.2K
14:05 19.73 19.73 19.73 19.73 1.8K
14:06 19.74 19.74 19.74 19.74 0.2K
14:07 19.73 19.73 19.73 19.73 0.6K
14:08 19.73 19.73 19.73 19.73 0.6K
14:09 19.75 19.76 19.75 19.76 1.3K
14:10 19.78 19.81 19.78 19.81 1.4K
14:11 19.81 19.82 19.81 19.82 1.9K
14:12 19.76 19.76 19.75 19.76 4.9K
14:13 19.77 19.77 19.77 19.77 1.5K
14:14 19.77 19.77 19.75 19.75 2.4K
14:15 19.76 19.76 19.69 19.69 2.2K
14:16 19.69 19.69 19.69 19.69 0.6K
14:17 19.67 19.67 19.65 19.65 0.7K
14:18 19.66 19.68 19.66 19.68 1.1K
14:19 19.70 19.70 19.70 19.70 0.3K
14:20 19.70 19.70 19.68 19.68 1.7K
14:21 19.66 19.66 19.66 19.66 0.5K
14:22 19.68 19.68 19.68 19.68 1.2K
14:23 19.67 19.68 19.67 19.68 1.4K
14:24 19.68 19.68 19.67 19.67 1.6K
14:25 19.67 19.67 19.65 19.65 0.6K
14:26 19.68 19.70 19.68 19.68 3.2K
14:28 19.69 19.69 19.69 19.69 0.2K
14:29 19.69 19.69 19.67 19.67 1.1K
14:30 19.68 19.74 19.68 19.74 2.0K
14:31 19.71 19.72 19.71 19.72 0.9K
14:32 19.72 19.73 19.72 19.73 1.4K
14:33 19.71 19.73 19.71 19.73 2.0K
14:34 19.71 19.71 19.71 19.71 0.8K
14:36 19.71 19.71 19.71 19.71 1.8K
14:38 19.72 19.72 19.72 19.72 2.3K
14:39 19.74 19.74 19.74 19.74 0.4K
14:40 19.74 19.74 19.74 19.74 1.2K
14:41 19.72 19.72 19.72 19.72 0.4K
14:42 19.72 19.73 19.71 19.71 2.7K
14:43 19.71 19.71 19.71 19.71 0.3K
14:44 19.72 19.72 19.72 19.72 2.4K
14:45 19.76 19.76 19.75 19.75 0.6K
14:46 19.77 19.77 19.77 19.77 0.4K
14:47 19.77 19.77 19.77 19.77 1.4K
14:48 19.75 19.76 19.74 19.76 0.8K
14:49 19.75 19.75 19.74 19.75 1.0K
14:50 19.74 19.75 19.73 19.73 1.3K
14:51 19.74 19.76 19.74 19.76 2.5K
14:52 19.77 19.77 19.77 19.77 1.1K
14:53 19.77 19.78 19.76 19.78 1.0K
14:54 19.77 19.77 19.76 19.76 0.8K
14:55 19.77 19.77 19.77 19.77 0.2K
14:56 19.77 19.77 19.75 19.75 1.8K
14:57 19.77 19.77 19.76 19.76 0.8K
14:58 19.75 19.76 19.75 19.76 0.9K
14:59 19.77 19.78 19.77 19.78 2.0K
15:00 19.77 19.77 19.73 19.75 2.0K
15:01 19.74 19.74 19.69 19.70 3.4K
15:02 19.72 19.72 19.69 19.71 1.6K
15:03 19.69 19.69 19.69 19.69 1.2K
15:04 19.70 19.70 19.69 19.68 1.6K
15:05 19.69 19.73 19.69 19.73 4.6K
15:06 19.74 19.74 19.74 19.74 0.5K
15:07 19.75 19.75 19.75 19.75 1.1K
15:08 19.75 19.75 19.74 19.74 1.2K
15:09 19.74 19.74 19.73 19.73 1.1K
15:10 19.71 19.71 19.71 19.71 0.3K
15:11 19.71 19.71 19.71 19.71 1.0K
15:12 19.71 19.71 19.70 19.70 2.4K
15:13 19.71 19.71 19.67 19.67 5.3K
15:14 19.66 19.68 19.66 19.68 0.7K
15:15 19.68 19.68 19.66 19.66 4.9K
15:16 19.66 19.67 19.66 19.67 0.7K
15:17 19.67 19.67 19.67 19.67 1.6K
15:18 19.64 19.64 19.60 19.60 2.7K
15:19 19.69 19.70 19.69 19.70 5.3K
15:20 19.71 19.73 19.71 19.73 2.4K
15:21 19.76 19.76 19.72 19.72 1.5K
15:22 19.72 19.72 19.67 19.67 4.8K
15:23 19.71 19.71 19.71 19.71 3.2K
15:25 19.71 19.73 19.71 19.73 1.0K
15:26 19.73 19.74 19.70 19.70 4.0K
15:27 19.70 19.70 19.70 19.70 0.5K
15:28 19.68 19.69 19.68 19.69 4.4K
15:29 19.70 19.70 19.69 19.70 4.4K
15:30 19.72 19.72 19.69 19.69 6.4K
15:31 19.71 19.72 19.71 19.72 2.3K
15:32 19.72 19.72 19.72 19.72 0.4K
15:33 19.73 19.73 19.73 19.73 3.3K
15:34 19.70 19.70 19.70 19.70 2.0K
15:35 19.71 19.71 19.71 19.71 1.4K
15:36 19.73 19.74 19.72 19.72 5.5K
15:37 19.72 19.72 19.72 19.72 0.5K
15:38 19.73 19.73 19.71 19.71 5.5K
15:39 19.71 19.72 19.70 19.72 2.8K
15:40 19.73 19.73 19.73 19.73 1.9K
15:41 19.70 19.71 19.70 19.71 4.8K
15:42 19.72 19.77 19.72 19.77 2.4K
15:43 19.75 19.75 19.73 19.73 2.8K
15:44 19.75 19.75 19.60 19.60 21.8K
15:45 19.57 19.61 19.57 19.61 4.4K
15:46 19.56 19.63 19.56 19.63 16.0K
15:47 19.63 19.70 19.62 19.70 3.6K
15:48 19.68 19.70 19.56 19.56 16.0K
15:49 19.56 19.58 19.56 19.58 1.8K
15:50 19.61 19.68 19.58 19.68 10.3K
15:51 19.68 19.68 19.63 19.65 12.1K
15:52 19.63 19.67 19.63 19.64 6.7K
15:53 19.66 19.66 19.61 19.63 12.3K
15:54 19.63 19.63 19.60 19.61 15.8K
15:55 19.56 19.58 19.56 19.57 14.1K
15:56 19.57 19.65 19.57 19.64 15.8K
15:57 19.64 19.68 19.64 19.65 30.9K
15:58 19.65 19.65 19.61 19.61 32.1K
15:59 19.62 19.63 19.59 19.59 186.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available