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 19.82 19.95 19.82 19.95 30.6K
09:31 20.06 20.36 20.06 20.29 20.9K
09:32 20.34 20.40 20.29 20.32 19.6K
09:33 20.30 20.50 20.30 20.43 97.9K
09:34 20.43 20.57 20.43 20.49 19.7K
09:35 20.65 20.65 20.35 20.49 12.2K
09:36 20.43 20.50 20.43 20.49 38.0K
09:37 20.49 20.97 20.49 20.97 10.4K
09:38 20.89 21.00 20.83 20.84 19.2K
09:39 20.74 20.87 20.74 20.84 20.3K
09:40 20.85 21.12 20.83 21.12 9.4K
09:41 21.20 21.20 21.12 21.15 19.5K
09:42 21.16 21.20 21.15 21.15 3.2K
09:43 21.19 21.48 21.19 21.48 17.9K
09:44 21.40 21.43 21.29 21.38 18.6K
09:45 21.36 21.42 21.30 21.37 13.5K
09:46 21.37 21.39 21.27 21.28 13.3K
09:47 21.26 21.50 21.26 21.50 24.7K
09:48 21.37 21.57 21.35 21.38 55.8K
09:49 21.36 21.48 21.36 21.48 5.5K
09:50 21.37 21.43 21.37 21.43 1.4K
09:51 21.44 21.49 21.42 21.49 7.8K
09:52 21.58 21.58 21.49 21.50 27.5K
09:53 21.47 21.60 21.47 21.60 2.6K
09:54 21.65 21.65 21.40 21.40 50.3K
09:55 21.42 21.42 21.36 21.36 2.6K
09:56 21.36 21.50 21.36 21.50 12.7K
09:57 21.49 21.56 21.49 21.56 9.6K
09:58 21.55 21.57 21.52 21.53 7.0K
09:59 21.53 21.56 21.50 21.56 7.4K
10:00 21.55 21.70 21.55 21.69 16.6K
10:01 21.65 21.65 21.63 21.63 4.2K
10:02 21.66 21.66 21.60 21.60 7.4K
10:03 21.56 21.58 21.55 21.57 3.4K
10:04 21.57 21.63 21.57 21.63 4.7K
10:05 21.63 21.66 21.63 21.66 1.1K
10:06 21.65 21.68 21.62 21.68 10.9K
10:07 21.65 21.73 21.65 21.70 4.3K
10:08 21.70 21.74 21.70 21.71 5.6K
10:09 21.71 21.78 21.63 21.63 10.4K
10:10 21.65 21.65 21.44 21.44 28.4K
10:11 21.44 21.49 21.44 21.48 17.1K
10:12 21.47 21.47 21.47 21.47 2.3K
10:13 21.46 21.46 21.42 21.42 7.9K
10:14 21.42 21.48 21.42 21.48 9.3K
10:15 21.45 21.47 21.44 21.47 4.7K
10:16 21.45 21.45 21.45 21.45 7.6K
10:17 21.39 21.40 21.35 21.39 24.9K
10:18 21.45 21.45 21.32 21.32 21.8K
10:19 21.36 21.36 21.31 21.32 8.8K
10:20 21.40 21.47 21.40 21.41 5.1K
10:21 21.41 21.47 21.40 21.47 37.5K
10:22 21.43 21.43 21.39 21.40 15.4K
10:23 21.43 21.44 21.40 21.40 27.4K
10:24 21.44 21.44 21.42 21.44 2.4K
10:25 21.45 21.47 21.38 21.47 19.5K
10:26 21.47 21.47 21.45 21.45 0.7K
10:27 21.40 21.49 21.40 21.46 12.7K
10:28 21.46 21.51 21.46 21.51 51.3K
10:29 21.50 21.51 21.47 21.47 3.6K
10:30 21.47 21.50 21.44 21.49 14.4K
10:31 21.46 21.49 21.46 21.49 0.5K
10:32 21.46 21.46 21.38 21.38 6.0K
10:33 21.39 21.42 21.39 21.42 1.9K
10:34 21.42 21.42 21.42 21.42 0.6K
10:35 21.46 21.46 21.39 21.42 15.2K
10:36 21.42 21.42 21.36 21.36 8.1K
10:37 21.36 21.36 21.26 21.27 7.0K
10:38 21.28 21.28 21.23 21.23 2.5K
10:39 21.27 21.31 21.21 21.28 45.0K
10:40 21.27 21.27 21.26 21.26 1.7K
10:41 21.24 21.24 21.14 21.14 10.2K
10:42 20.91 20.93 20.75 20.80 23.5K
10:43 20.83 20.92 20.83 20.92 2.5K
10:44 20.88 20.92 20.84 20.85 12.2K
10:45 20.80 20.80 20.74 20.74 10.9K
10:46 20.78 20.84 20.78 20.84 3.1K
10:47 20.84 20.92 20.84 20.92 2.6K
10:48 20.94 21.02 20.94 21.02 2.3K
10:49 21.05 21.06 21.05 21.05 3.1K
10:50 20.97 20.97 20.97 20.97 2.3K
10:51 20.97 20.97 20.97 20.97 2.6K
10:52 20.99 20.99 20.83 20.83 8.8K
10:53 20.81 20.81 20.81 20.81 0.6K
10:54 20.80 20.81 20.80 20.81 7.8K
10:55 20.81 20.83 20.80 20.83 3.8K
10:56 20.81 20.84 20.81 20.84 1.3K
10:57 20.83 20.85 20.77 20.80 5.5K
10:58 20.78 20.79 20.76 20.79 2.8K
10:59 20.75 20.80 20.75 20.77 2.2K
11:00 20.74 20.74 20.72 20.72 1.9K
11:01 20.77 20.77 20.73 20.73 9.0K
11:02 20.75 20.75 20.64 20.68 6.7K
11:03 20.66 20.68 20.66 20.66 3.0K
11:04 20.66 20.66 20.53 20.53 12.3K
11:05 20.53 20.64 20.53 20.64 5.4K
11:06 20.61 20.62 20.61 20.62 1.4K
11:07 20.61 20.62 20.60 20.60 4.2K
11:08 20.57 20.57 20.54 20.54 0.8K
11:09 20.54 20.56 20.54 20.54 2.2K
11:10 20.54 20.56 20.54 20.56 1.4K
11:11 20.56 20.58 20.50 20.58 17.2K
11:12 20.61 20.63 20.60 20.63 1.7K
11:13 20.60 20.64 20.60 20.64 3.5K
11:14 20.72 20.77 20.72 20.75 4.3K
11:15 20.81 20.81 20.79 20.80 2.1K
11:16 20.83 20.83 20.80 20.80 12.6K
11:17 20.76 20.77 20.76 20.76 15.3K
11:18 20.72 20.73 20.69 20.73 5.2K
11:19 20.71 20.71 20.71 20.71 0.5K
11:20 20.71 20.72 20.71 20.72 2.6K
11:21 20.71 20.71 20.71 20.71 1.0K
11:22 20.71 20.71 20.69 20.69 4.0K
11:23 20.71 20.71 20.71 20.71 0.5K
11:24 20.71 20.71 20.71 20.71 1.1K
11:25 20.71 20.73 20.71 20.71 1.5K
11:26 20.71 20.73 20.67 20.70 8.3K
11:27 20.71 20.78 20.71 20.78 3.2K
11:28 20.83 20.83 20.83 20.83 0.8K
11:29 20.79 20.79 20.79 20.79 0.7K
11:30 20.90 20.90 20.81 20.81 2.6K
11:31 20.83 20.83 20.82 20.82 0.5K
11:32 20.82 20.85 20.82 20.82 7.4K
11:33 20.89 20.89 20.89 20.89 1.2K
11:34 20.88 20.90 20.88 20.90 0.3K
11:35 20.90 20.91 20.89 20.89 1.1K
11:37 20.87 20.90 20.87 20.90 5.7K
11:38 20.87 20.87 20.87 20.87 1.0K
11:39 20.87 20.88 20.87 20.88 0.7K
11:40 20.87 20.87 20.87 20.87 2.5K
11:41 20.79 20.81 20.76 20.76 2.2K
11:42 20.74 20.74 20.63 20.68 4.0K
11:43 20.70 20.74 20.70 20.74 3.2K
11:44 20.71 20.71 20.71 20.71 0.3K
11:45 20.69 20.69 20.69 20.69 0.1K
11:46 20.69 20.72 20.69 20.72 2.4K
11:49 20.75 20.75 20.73 20.73 0.4K
11:50 20.74 20.77 20.74 20.77 1.8K
11:51 20.77 20.77 20.77 20.77 0.3K
11:52 20.76 20.78 20.73 20.73 1.9K
11:54 20.71 20.71 20.63 20.63 3.6K
11:55 20.63 20.63 20.63 20.63 0.3K
11:56 20.61 20.61 20.61 20.61 1.2K
11:57 20.53 20.53 20.53 20.53 0.4K
11:58 20.53 20.55 20.53 20.54 1.2K
11:59 20.53 20.56 20.53 20.56 3.0K
12:00 20.57 20.57 20.57 20.57 0.5K
12:01 20.58 20.59 20.58 20.59 2.1K
12:02 20.60 20.60 20.59 20.60 1.4K
12:03 20.60 20.62 20.60 20.62 2.3K
12:04 20.60 20.60 20.60 20.60 0.7K
12:06 20.61 20.61 20.60 20.60 0.5K
12:07 20.59 20.61 20.59 20.61 4.6K
12:08 20.59 20.59 20.59 20.59 0.2K
12:09 20.58 20.58 20.55 20.55 3.8K
12:10 20.58 20.58 20.58 20.58 0.6K
12:11 20.58 20.58 20.57 20.57 1.1K
12:12 20.55 20.55 20.52 20.52 1.6K
12:13 20.51 20.51 20.47 20.47 3.1K
12:14 20.43 20.43 20.42 20.42 1.2K
12:15 20.45 20.45 20.45 20.45 0.6K
12:16 20.50 20.52 20.50 20.52 3.9K
12:17 20.54 20.54 20.54 20.54 1.4K
12:20 20.52 20.52 20.50 20.50 0.4K
12:21 20.51 20.51 20.51 20.51 1.0K
12:22 20.46 20.48 20.46 20.48 1.0K
12:23 20.47 20.47 20.43 20.43 2.5K
12:24 20.42 20.42 20.41 20.42 0.9K
12:26 20.41 20.41 20.41 20.41 0.7K
12:28 20.42 20.42 20.42 20.42 2.1K
12:30 20.39 20.39 20.36 20.36 2.8K
12:31 20.37 20.37 20.35 20.35 0.7K
12:32 20.34 20.36 20.32 20.36 1.2K
12:33 20.35 20.35 20.35 20.35 3.1K
12:34 20.38 20.40 20.38 20.40 1.6K
12:36 20.39 20.39 20.39 20.39 0.5K
12:37 20.38 20.38 20.38 20.38 1.3K
12:40 20.37 20.37 20.37 20.37 1.8K
12:41 20.35 20.38 20.35 20.38 3.6K
12:43 20.36 20.36 20.36 20.36 0.2K
12:44 20.38 20.39 20.38 20.39 1.1K
12:45 20.40 20.40 20.40 20.40 1.4K
12:46 20.40 20.40 20.40 20.40 0.5K
12:47 20.40 20.40 20.33 20.34 7.3K
12:49 20.34 20.34 20.34 20.34 0.3K
12:50 20.35 20.36 20.35 20.36 3.4K
12:52 20.40 20.40 20.40 20.40 2.1K
12:54 20.46 20.46 20.45 20.45 3.8K
12:55 20.42 20.42 20.42 20.42 1.0K
12:57 20.35 20.37 20.35 20.37 2.7K
12:59 20.37 20.37 20.35 20.35 6.2K
13:00 20.36 20.36 20.36 20.36 7.6K
13:01 20.37 20.37 20.37 20.36 0.8K
13:03 20.34 20.34 20.34 20.34 0.5K
13:04 20.36 20.37 20.36 20.37 1.5K
13:05 20.33 20.33 20.26 20.26 4.8K
13:06 20.27 20.27 20.26 20.26 0.8K
13:07 20.25 20.28 20.25 20.28 1.3K
13:09 20.27 20.27 20.26 20.26 1.0K
13:10 20.28 20.28 20.26 20.26 1.6K
13:11 20.25 20.25 20.25 20.25 0.4K
13:12 20.27 20.32 20.27 20.32 1.8K
13:13 20.34 20.34 20.33 20.33 0.3K
13:14 20.33 20.33 20.31 20.31 1.7K
13:15 20.32 20.32 20.31 20.31 1.4K
13:16 20.30 20.30 20.29 20.29 1.4K
13:18 20.27 20.27 20.27 20.27 1.3K
13:19 20.27 20.27 20.27 20.27 0.5K
13:20 20.27 20.27 20.27 20.27 0.7K
13:21 20.24 20.24 20.16 20.16 2.3K
13:22 20.17 20.17 20.17 20.17 0.6K
13:23 20.20 20.20 20.20 20.20 5.0K
13:24 20.21 20.23 20.21 20.23 1.5K
13:25 20.21 20.21 20.21 20.21 0.3K
13:26 20.24 20.24 20.24 20.24 1.0K
13:28 20.27 20.27 20.27 20.27 1.8K
13:30 20.26 20.27 20.26 20.27 1.2K
13:32 20.26 20.26 20.26 20.26 2.6K
13:34 20.22 20.22 20.22 20.22 0.2K
13:35 20.26 20.26 20.26 20.26 1.7K
13:36 20.29 20.29 20.29 20.29 0.8K
13:38 20.24 20.24 20.21 20.22 3.0K
13:39 20.23 20.23 20.19 20.19 0.4K
13:40 20.22 20.22 20.22 20.22 0.8K
13:41 20.22 20.23 20.22 20.23 0.9K
13:42 20.21 20.22 20.21 20.22 0.6K
13:43 20.22 20.22 20.20 20.20 0.7K
13:44 20.22 20.22 20.22 20.22 2.9K
13:45 20.27 20.27 20.27 20.27 2.2K
13:46 20.26 20.26 20.26 20.26 0.8K
13:48 20.25 20.29 20.25 20.29 3.2K
13:49 20.29 20.32 20.29 20.32 1.7K
13:50 20.32 20.33 20.32 20.33 1.4K
13:51 20.32 20.34 20.32 20.34 1.3K
13:53 20.33 20.33 20.31 20.31 0.8K
13:54 20.31 20.31 20.31 20.31 1.7K
13:56 20.32 20.32 20.32 20.32 0.3K
13:57 20.31 20.31 20.29 20.29 0.8K
13:58 20.31 20.32 20.31 20.31 0.9K
13:59 20.36 20.36 20.36 20.36 3.9K
14:00 20.36 20.36 20.36 20.36 0.4K
14:01 20.36 20.36 20.35 20.36 1.4K
14:02 20.37 20.37 20.37 20.37 2.9K
14:03 20.46 20.46 20.46 20.46 3.9K
14:04 20.46 20.56 20.45 20.56 7.0K
14:05 20.55 20.56 20.50 20.50 4.8K
14:06 20.51 20.51 20.50 20.50 2.8K
14:07 20.50 20.50 20.50 20.50 0.8K
14:08 20.51 20.51 20.51 20.51 1.0K
14:09 20.49 20.49 20.49 20.49 0.4K
14:10 20.51 20.57 20.51 20.57 9.1K
14:11 20.58 20.61 20.58 20.61 7.0K
14:12 20.61 20.62 20.61 20.62 0.8K
14:13 20.63 20.63 20.62 20.62 0.4K
14:14 20.63 20.64 20.52 20.52 8.9K
14:15 20.53 20.53 20.50 20.50 0.9K
14:16 20.46 20.46 20.46 20.46 0.9K
14:17 20.44 20.44 20.43 20.43 0.3K
14:18 20.42 20.42 20.42 20.42 0.6K
14:19 20.42 20.44 20.42 20.44 2.1K
14:20 20.40 20.45 20.40 20.45 8.7K
14:21 20.47 20.55 20.47 20.55 5.4K
14:22 20.57 20.63 20.57 20.63 2.8K
14:23 20.62 20.62 20.59 20.59 0.8K
14:24 20.57 20.63 20.55 20.63 5.2K
14:25 20.65 20.70 20.65 20.66 6.1K
14:26 20.61 20.61 20.61 20.61 0.3K
14:27 20.60 20.62 20.60 20.62 0.4K
14:28 20.63 20.63 20.60 20.60 4.6K
14:29 20.66 20.67 20.64 20.64 2.1K
14:30 20.65 20.65 20.65 20.65 1.1K
14:32 20.63 20.66 20.63 20.66 2.4K
14:33 20.64 20.64 20.60 20.60 1.2K
14:34 20.60 20.60 20.59 20.59 1.0K
14:35 20.60 20.60 20.60 20.60 0.3K
14:36 20.60 20.60 20.60 20.60 0.7K
14:37 20.58 20.64 20.58 20.64 3.1K
14:39 20.65 20.65 20.65 20.65 3.4K
14:41 20.64 20.71 20.64 20.71 7.0K
14:42 20.71 20.71 20.71 20.71 0.2K
14:43 20.70 20.70 20.68 20.68 2.1K
14:44 20.69 20.71 20.67 20.71 3.5K
14:45 20.73 20.73 20.71 20.71 2.9K
14:46 20.71 20.71 20.69 20.69 2.6K
14:47 20.68 20.72 20.68 20.72 3.4K
14:48 20.73 20.73 20.73 20.73 0.1K
14:49 20.73 20.75 20.73 20.75 2.1K
14:50 20.75 20.75 20.74 20.74 1.1K
14:51 20.74 20.74 20.74 20.74 0.2K
14:52 20.76 20.76 20.76 20.76 0.8K
14:53 20.81 20.81 20.80 20.80 7.5K
14:54 20.80 20.80 20.80 20.80 0.8K
14:55 20.80 20.80 20.79 20.79 0.8K
14:56 20.82 20.82 20.80 20.80 3.2K
14:57 20.81 20.81 20.81 20.81 0.5K
14:58 20.82 20.82 20.79 20.80 6.7K
14:59 20.80 20.82 20.80 20.80 4.7K
15:00 20.80 20.80 20.80 20.80 0.7K
15:01 20.80 20.81 20.80 20.80 3.8K
15:02 20.81 20.81 20.81 20.81 0.4K
15:03 20.80 20.80 20.80 20.80 0.7K
15:04 20.81 20.81 20.80 20.80 3.4K
15:05 20.80 20.80 20.80 20.80 2.8K
15:06 20.80 20.80 20.80 20.80 2.0K
15:07 20.79 20.80 20.79 20.80 1.4K
15:08 20.80 20.85 20.80 20.84 5.5K
15:09 20.84 20.84 20.84 20.84 0.3K
15:10 20.83 20.85 20.83 20.85 2.8K
15:11 20.86 20.86 20.85 20.85 1.4K
15:12 20.84 20.84 20.84 20.84 0.6K
15:13 20.85 20.92 20.85 20.92 9.6K
15:15 20.90 20.90 20.90 20.90 1.0K
15:16 20.90 20.90 20.90 20.90 1.3K
15:17 20.91 20.91 20.89 20.89 7.4K
15:18 20.87 20.89 20.87 20.89 1.9K
15:19 20.87 20.88 20.86 20.88 1.5K
15:20 20.88 20.88 20.78 20.78 6.4K
15:21 20.78 20.78 20.78 20.78 0.4K
15:22 20.77 20.77 20.75 20.77 2.4K
15:23 20.75 20.75 20.75 20.75 0.6K
15:24 20.77 20.77 20.77 20.77 1.3K
15:25 20.77 20.77 20.77 20.77 1.5K
15:26 20.77 20.81 20.77 20.81 4.2K
15:27 20.82 20.82 20.82 20.82 0.5K
15:28 20.82 20.82 20.82 20.82 1.1K
15:29 20.82 20.82 20.82 20.82 0.6K
15:30 20.83 20.86 20.83 20.86 5.2K
15:31 20.87 20.93 20.87 20.93 7.7K
15:32 20.92 20.92 20.83 20.83 4.4K
15:33 20.82 20.82 20.77 20.79 3.1K
15:34 20.79 20.80 20.78 20.80 3.1K
15:35 20.80 20.80 20.80 20.80 1.1K
15:36 20.80 20.80 20.80 20.80 1.3K
15:37 20.80 20.82 20.77 20.82 10.9K
15:38 20.83 20.83 20.83 20.83 1.9K
15:39 20.80 20.82 20.80 20.82 5.1K
15:40 20.81 20.82 20.81 20.81 4.9K
15:41 20.80 20.80 20.76 20.76 4.0K
15:42 20.76 20.76 20.70 20.70 1.3K
15:43 20.71 20.71 20.71 20.71 6.0K
15:44 20.71 20.71 20.66 20.68 3.2K
15:45 20.67 20.70 20.67 20.69 9.4K
15:46 20.68 20.69 20.68 20.69 0.7K
15:47 20.69 20.69 20.67 20.67 4.4K
15:48 20.67 20.69 20.67 20.69 4.4K
15:49 20.70 20.70 20.67 20.67 4.1K
15:50 20.69 20.74 20.67 20.74 19.8K
15:51 20.74 20.74 20.73 20.74 3.5K
15:52 20.74 20.74 20.67 20.67 10.3K
15:53 20.67 20.69 20.66 20.69 10.0K
15:54 20.69 20.69 20.67 20.69 9.4K
15:55 20.66 20.69 20.66 20.69 10.6K
15:56 20.68 20.69 20.65 20.69 16.3K
15:57 20.69 20.71 20.69 20.71 9.6K
15:58 20.69 20.69 20.67 20.67 22.9K
15:59 20.68 20.71 20.66 20.68 240.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available