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 19.69 19.80 19.69 19.80 10.6K
09:31 19.80 19.80 19.56 19.56 5.6K
09:32 19.45 19.53 19.44 19.52 2.6K
09:33 19.66 19.66 19.66 19.66 2.0K
09:36 19.76 19.76 19.76 19.76 4.0K
09:39 19.78 19.78 19.78 19.77 0.8K
09:42 19.78 19.89 19.78 19.89 2.0K
09:43 19.89 19.89 19.74 19.75 13.6K
09:44 19.81 19.81 19.81 19.81 0.7K
09:45 19.82 19.85 19.82 19.85 0.7K
09:46 19.83 19.83 19.75 19.75 0.8K
09:47 19.80 19.80 19.80 19.80 3.7K
09:48 19.84 19.85 19.82 19.82 1.6K
09:49 19.75 19.81 19.75 19.80 2.6K
09:50 19.81 19.90 19.81 19.90 2.4K
09:51 19.81 19.81 19.79 19.79 1.8K
09:52 19.75 19.75 19.74 19.74 0.7K
09:53 19.75 19.76 19.71 19.71 1.8K
09:54 19.77 19.77 19.77 19.77 0.8K
09:55 19.71 19.71 19.71 19.71 0.6K
09:57 19.67 19.67 19.67 19.67 1.8K
10:01 19.65 19.72 19.65 19.72 4.7K
10:02 19.75 19.75 19.75 19.75 0.7K
10:03 19.74 19.74 19.72 19.72 1.2K
10:04 19.69 19.77 19.69 19.77 1.6K
10:05 19.81 19.81 19.81 19.81 0.4K
10:06 19.82 19.85 19.82 19.85 0.8K
10:07 19.86 19.87 19.86 19.87 0.8K
10:08 19.88 19.88 19.86 19.86 1.6K
10:09 19.95 19.95 19.93 19.93 3.2K
10:10 19.93 19.99 19.93 19.99 1.0K
10:11 20.02 20.02 20.02 20.02 0.9K
10:12 20.00 20.01 20.00 20.01 3.4K
10:13 20.04 20.04 20.04 20.04 0.6K
10:14 20.08 20.08 20.06 20.06 4.1K
10:15 20.00 20.00 20.00 20.00 0.6K
10:16 20.00 20.00 20.00 20.00 0.1K
10:17 19.96 19.98 19.96 19.98 4.2K
10:19 19.98 19.98 19.98 19.98 1.1K
10:20 19.97 19.97 19.96 19.95 1.2K
10:21 19.97 20.00 19.94 20.00 3.4K
10:22 20.06 20.06 20.06 20.06 0.4K
10:23 20.03 20.03 20.03 20.03 1.6K
10:24 20.06 20.06 20.06 20.06 0.8K
10:26 20.07 20.12 20.07 20.11 3.5K
10:27 20.04 20.04 20.04 20.04 2.3K
10:28 20.08 20.08 20.06 20.06 1.2K
10:29 20.08 20.08 20.08 20.08 1.4K
10:30 20.09 20.10 20.05 20.05 3.3K
10:31 20.08 20.11 20.08 20.11 2.4K
10:32 20.13 20.13 20.13 20.13 0.7K
10:33 20.15 20.17 20.05 20.05 7.6K
10:34 20.05 20.05 20.05 20.05 3.0K
10:38 20.07 20.15 20.07 20.14 7.4K
10:39 20.15 20.15 20.09 20.09 1.5K
10:40 20.07 20.10 20.01 20.01 7.4K
10:41 20.05 20.05 20.00 20.00 2.1K
10:43 19.91 19.95 19.90 19.90 1.7K
10:44 19.92 19.92 19.89 19.91 7.3K
10:45 19.90 19.90 19.90 19.90 0.7K
10:46 19.95 19.99 19.95 19.96 6.1K
10:47 20.05 20.11 20.05 20.11 5.0K
10:49 20.13 20.16 20.13 20.16 3.2K
10:50 20.20 20.20 20.19 20.19 1.7K
10:51 20.21 20.21 20.15 20.15 4.9K
10:52 20.15 20.19 20.15 20.19 1.3K
10:53 20.19 20.19 20.19 20.19 0.1K
10:54 20.21 20.25 20.21 20.25 3.0K
10:55 20.27 20.27 20.23 20.23 4.6K
10:56 20.20 20.30 20.20 20.25 31.1K
10:57 20.18 20.22 20.18 20.22 1.4K
10:58 20.26 20.28 20.26 20.28 3.9K
10:59 20.27 20.27 20.27 20.27 1.9K
11:00 20.27 20.27 20.15 20.15 15.0K
11:01 20.14 20.24 20.14 20.24 4.8K
11:03 20.16 20.18 20.16 20.18 5.5K
11:04 20.18 20.18 20.18 20.18 0.7K
11:05 20.18 20.26 20.18 20.26 6.0K
11:06 20.25 20.27 20.25 20.25 10.1K
11:07 20.27 20.27 20.21 20.21 2.3K
11:08 20.18 20.18 20.10 20.14 13.4K
11:09 20.11 20.14 20.11 20.14 0.7K
11:10 20.18 20.18 20.18 20.18 3.5K
11:12 20.23 20.23 20.23 20.23 2.9K
11:13 20.21 20.21 20.21 20.21 1.2K
11:14 20.25 20.25 20.25 20.25 2.5K
11:15 20.26 20.26 20.26 20.26 0.1K
11:16 20.28 20.28 20.26 20.26 1.1K
11:17 20.26 20.38 20.26 20.38 3.8K
11:18 20.42 20.42 20.42 20.42 0.7K
11:19 20.38 20.48 20.38 20.48 1.5K
11:20 20.45 20.47 20.44 20.47 2.8K
11:21 20.37 20.37 20.37 20.37 3.4K
11:22 20.42 20.42 20.42 20.42 2.7K
11:23 20.47 20.47 20.47 20.47 0.4K
11:24 20.48 20.48 20.48 20.48 0.6K
11:25 20.47 20.53 20.47 20.53 2.3K
11:26 20.53 20.56 20.53 20.54 1.9K
11:27 20.58 20.58 20.58 20.58 0.1K
11:28 20.58 20.62 20.53 20.62 3.1K
11:29 20.58 20.58 20.52 20.56 1.9K
11:30 20.56 20.56 20.56 20.56 0.5K
11:31 20.57 20.57 20.57 20.57 0.9K
11:32 20.55 20.63 20.55 20.63 5.6K
11:33 20.64 20.64 20.57 20.57 10.8K
11:34 20.58 20.58 20.58 20.58 0.3K
11:35 20.55 20.57 20.53 20.53 1.7K
11:36 20.51 20.51 20.48 20.48 1.9K
11:37 20.48 20.48 20.48 20.48 0.2K
11:38 20.48 20.48 20.48 20.48 0.6K
11:39 20.48 20.49 20.48 20.49 3.3K
11:40 20.51 20.51 20.51 20.51 0.6K
11:41 20.50 20.52 20.50 20.50 2.3K
11:42 20.50 20.50 20.50 20.50 0.4K
11:43 20.46 20.46 20.46 20.46 0.6K
11:44 20.46 20.46 20.46 20.46 0.3K
11:45 20.46 20.46 20.46 20.46 0.6K
11:46 20.50 20.55 20.50 20.55 3.3K
11:47 20.55 20.55 20.55 20.55 1.0K
11:48 20.55 20.55 20.55 20.55 1.3K
11:49 20.53 20.53 20.53 20.53 2.3K
11:50 20.49 20.54 20.49 20.54 5.0K
11:51 20.56 20.56 20.56 20.56 0.2K
11:52 20.56 20.56 20.52 20.53 2.6K
11:53 20.56 20.56 20.54 20.54 1.2K
11:54 20.56 20.56 20.50 20.50 2.4K
11:55 20.50 20.50 20.49 20.49 0.4K
11:57 20.49 20.49 20.49 20.49 0.9K
11:58 20.51 20.51 20.51 20.51 0.3K
11:59 20.52 20.53 20.52 20.53 1.6K
12:01 20.55 20.55 20.55 20.55 0.7K
12:02 20.54 20.54 20.53 20.53 1.3K
12:03 20.53 20.53 20.53 20.53 0.2K
12:05 20.53 20.58 20.53 20.58 2.9K
12:07 20.58 20.58 20.58 20.58 2.7K
12:09 20.58 20.58 20.58 20.58 0.5K
12:10 20.58 20.65 20.58 20.65 4.3K
12:11 20.64 20.64 20.61 20.63 3.7K
12:12 20.62 20.62 20.58 20.60 2.9K
12:13 20.60 20.60 20.60 20.60 0.5K
12:14 20.60 20.60 20.60 20.60 1.9K
12:15 20.60 20.60 20.57 20.57 0.7K
12:16 20.60 20.60 20.47 20.47 5.3K
12:17 20.45 20.48 20.44 20.48 2.4K
12:18 20.47 20.48 20.43 20.44 3.8K
12:19 20.44 20.44 20.43 20.43 1.6K
12:20 20.43 20.43 20.42 20.42 2.1K
12:21 20.40 20.41 20.40 20.41 0.8K
12:22 20.43 20.43 20.43 20.43 1.3K
12:24 20.44 20.54 20.44 20.54 2.1K
12:27 20.51 20.51 20.51 20.51 0.7K
12:28 20.49 20.49 20.49 20.49 0.9K
12:29 20.48 20.48 20.48 20.48 0.4K
12:30 20.48 20.48 20.48 20.48 0.3K
12:31 20.48 20.48 20.45 20.45 13.4K
12:32 20.43 20.43 20.43 20.43 1.1K
12:34 20.46 20.46 20.46 20.45 1.9K
12:35 20.46 20.46 20.46 20.46 0.3K
12:36 20.49 20.49 20.49 20.49 1.1K
12:38 20.47 20.47 20.47 20.47 0.9K
12:40 20.45 20.45 20.45 20.45 0.9K
12:41 20.47 20.47 20.46 20.47 4.2K
12:42 20.48 20.48 20.48 20.48 0.4K
12:43 20.48 20.50 20.48 20.48 3.1K
12:45 20.48 20.57 20.48 20.57 5.7K
12:46 20.56 20.56 20.56 20.56 0.2K
12:47 20.56 20.56 20.56 20.56 0.8K
12:49 20.56 20.58 20.56 20.56 0.7K
12:50 20.58 20.58 20.58 20.58 0.3K
12:51 20.60 20.60 20.55 20.55 9.4K
12:52 20.56 20.56 20.54 20.56 1.2K
12:53 20.54 20.54 20.54 20.54 0.4K
12:54 20.59 20.59 20.59 20.59 0.5K
12:55 20.66 20.71 20.66 20.71 5.4K
12:56 20.72 20.72 20.70 20.70 2.1K
12:58 20.70 20.71 20.70 20.71 0.9K
12:59 20.71 20.75 20.71 20.73 4.5K
13:00 20.73 20.75 20.71 20.75 2.5K
13:03 20.74 20.74 20.64 20.64 11.4K
13:04 20.62 20.62 20.62 20.62 0.5K
13:05 20.62 20.62 20.56 20.56 4.6K
13:06 20.58 20.58 20.55 20.57 5.1K
13:07 20.64 20.64 20.64 20.64 0.6K
13:08 20.67 20.67 20.67 20.67 0.6K
13:09 20.73 20.73 20.73 20.73 0.5K
13:10 20.75 20.75 20.73 20.75 9.0K
13:12 20.72 20.73 20.72 20.73 1.0K
13:15 20.75 20.75 20.75 20.75 3.5K
13:16 20.74 20.74 20.73 20.73 2.9K
13:18 20.73 20.73 20.73 20.73 0.7K
13:19 20.73 20.73 20.69 20.69 11.4K
13:20 20.69 20.70 20.59 20.59 6.7K
13:21 20.60 20.60 20.60 20.60 5.2K
13:22 20.60 20.60 20.60 20.60 0.3K
13:23 20.58 20.58 20.58 20.58 1.7K
13:24 20.60 20.60 20.60 20.60 1.8K
13:25 20.56 20.61 20.56 20.61 1.4K
13:26 20.62 20.68 20.61 20.68 4.2K
13:29 20.64 20.66 20.64 20.66 0.9K
13:30 20.66 20.66 20.63 20.63 2.0K
13:34 20.66 20.66 20.65 20.65 2.6K
13:35 20.65 20.67 20.65 20.67 0.6K
13:36 20.67 20.67 20.65 20.65 1.1K
13:37 20.67 20.68 20.66 20.68 3.7K
13:38 20.71 20.71 20.70 20.70 7.1K
13:39 20.67 20.67 20.67 20.67 1.3K
13:40 20.67 20.67 20.66 20.66 2.5K
13:41 20.69 20.71 20.69 20.70 2.3K
13:42 20.70 20.70 20.64 20.64 2.1K
13:43 20.68 20.68 20.67 20.67 2.2K
13:45 20.68 20.68 20.68 20.68 0.4K
13:47 20.67 20.67 20.67 20.67 1.1K
13:48 20.67 20.67 20.65 20.65 2.7K
13:49 20.66 20.66 20.66 20.66 0.4K
13:50 20.65 20.66 20.65 20.66 1.7K
13:51 20.70 20.70 20.70 20.70 1.7K
13:52 20.70 20.70 20.70 20.70 0.2K
13:53 20.73 20.73 20.73 20.73 0.4K
13:54 20.75 20.75 20.75 20.75 1.0K
13:55 20.76 20.76 20.73 20.73 1.6K
13:56 20.75 20.75 20.73 20.73 1.8K
13:57 20.73 20.73 20.73 20.73 0.2K
13:58 20.74 20.74 20.74 20.74 0.4K
13:59 20.74 20.77 20.74 20.77 1.9K
14:00 20.55 20.75 20.55 20.65 16.4K
14:01 20.60 20.60 20.55 20.55 2.5K
14:02 20.61 20.63 20.61 20.63 2.2K
14:03 20.61 20.61 20.60 20.60 1.2K
14:04 20.62 20.62 20.62 20.62 1.8K
14:05 20.55 20.55 20.48 20.51 13.2K
14:06 20.53 20.54 20.50 20.54 2.0K
14:07 20.50 20.55 20.50 20.51 4.9K
14:08 20.51 20.54 20.50 20.50 2.7K
14:09 20.46 20.46 20.20 20.21 23.5K
14:10 20.20 20.20 20.13 20.13 3.5K
14:11 20.24 20.24 20.24 20.24 2.2K
14:12 20.27 20.27 20.27 20.27 1.3K
14:13 20.26 20.26 20.26 20.26 0.4K
14:14 20.26 20.26 20.26 20.26 2.7K
14:15 20.26 20.26 20.22 20.22 1.9K
14:16 20.21 20.22 20.17 20.18 5.1K
14:17 20.19 20.19 20.19 20.18 0.3K
14:18 20.19 20.19 20.19 20.18 0.4K
14:19 20.19 20.23 20.19 20.23 15.0K
14:20 20.25 20.26 20.25 20.26 0.5K
14:21 20.26 20.26 20.26 20.26 0.8K
14:22 20.27 20.29 20.27 20.29 1.5K
14:23 20.27 20.27 20.27 20.27 1.8K
14:24 20.25 20.29 20.25 20.29 1.3K
14:25 20.27 20.27 20.25 20.25 11.4K
14:26 20.25 20.26 20.13 20.13 8.0K
14:27 20.10 20.15 20.10 20.15 5.6K
14:28 20.15 20.17 20.11 20.11 10.7K
14:29 20.11 20.13 20.11 20.11 7.7K
14:30 20.11 20.15 20.11 20.15 7.0K
14:31 20.20 20.27 20.20 20.27 1.6K
14:32 20.28 20.36 20.28 20.36 2.5K
14:33 20.38 20.38 20.38 20.38 2.0K
14:34 20.38 20.38 20.38 20.38 1.3K
14:35 20.37 20.37 20.26 20.29 16.3K
14:36 20.28 20.31 20.27 20.31 2.4K
14:37 20.27 20.27 20.22 20.22 2.0K
14:38 20.22 20.25 20.22 20.25 1.4K
14:39 20.24 20.28 20.24 20.28 3.8K
14:40 20.29 20.30 20.28 20.30 1.4K
14:41 20.29 20.29 20.29 20.29 1.5K
14:42 20.25 20.25 20.21 20.21 15.0K
14:43 20.21 20.21 20.19 20.20 6.1K
14:44 20.19 20.19 20.09 20.09 10.9K
14:45 20.05 20.05 20.05 20.05 0.1K
14:46 20.08 20.10 20.07 20.08 4.8K
14:47 20.07 20.07 19.91 19.91 6.3K
14:48 19.96 19.99 19.84 19.84 4.4K
14:49 19.88 19.96 19.88 19.96 3.4K
14:50 19.99 19.99 19.98 19.98 13.6K
14:51 19.98 20.04 19.98 20.04 2.7K
14:52 20.08 20.08 20.00 20.00 0.8K
14:53 20.02 20.02 20.02 20.02 2.8K
14:54 19.94 19.94 19.90 19.92 4.2K
14:55 19.92 20.01 19.92 20.00 4.7K
14:56 19.96 20.00 19.92 19.94 6.0K
14:57 19.92 19.93 19.89 19.93 4.0K
14:58 19.90 19.93 19.86 19.86 5.5K
14:59 19.90 19.90 19.87 19.88 3.1K
15:00 19.87 19.90 19.85 19.90 3.4K
15:01 19.90 19.90 19.85 19.85 3.9K
15:02 19.84 19.84 19.81 19.81 1.8K
15:03 19.80 19.81 19.77 19.77 15.7K
15:04 19.77 19.79 19.70 19.70 7.8K
15:05 19.71 19.81 19.71 19.81 3.0K
15:06 19.82 19.92 19.80 19.92 3.3K
15:07 19.96 20.00 19.84 19.85 6.2K
15:08 19.86 19.86 19.85 19.85 0.8K
15:09 19.86 19.90 19.80 19.80 2.7K
15:10 19.83 19.84 19.80 19.82 2.5K
15:11 19.81 19.82 19.76 19.76 4.6K
15:12 19.77 19.77 19.77 19.77 2.3K
15:13 19.77 19.77 19.71 19.73 4.4K
15:14 19.77 19.79 19.75 19.79 4.4K
15:15 19.79 19.79 19.76 19.77 3.0K
15:16 19.76 19.80 19.76 19.80 3.1K
15:17 19.79 19.81 19.74 19.74 5.2K
15:18 19.75 19.79 19.71 19.79 6.2K
15:20 19.75 19.78 19.71 19.77 7.4K
15:21 19.77 19.81 19.77 19.81 1.6K
15:22 19.80 19.80 19.80 19.80 2.2K
15:23 19.77 19.80 19.74 19.78 5.2K
15:24 19.78 19.78 19.75 19.78 3.3K
15:25 19.77 19.78 19.69 19.69 8.4K
15:26 19.69 19.69 19.62 19.62 3.0K
15:27 19.61 19.61 19.58 19.60 4.8K
15:28 19.59 19.59 19.54 19.55 3.8K
15:29 19.59 19.59 19.56 19.56 4.8K
15:30 19.54 19.57 19.54 19.55 10.4K
15:31 19.55 19.56 19.54 19.55 4.1K
15:32 19.55 19.55 19.46 19.47 13.9K
15:33 19.46 19.48 19.41 19.41 3.1K
15:34 19.48 19.49 19.41 19.42 10.0K
15:35 19.38 19.38 19.31 19.31 5.0K
15:36 19.34 19.35 19.33 19.33 4.4K
15:37 19.33 19.33 19.28 19.31 6.7K
15:38 19.32 19.34 19.30 19.32 8.1K
15:39 19.34 19.34 19.33 19.34 11.5K
15:40 19.26 19.32 19.15 19.26 36.9K
15:41 19.24 19.24 19.02 19.06 10.6K
15:42 19.08 19.15 19.05 19.07 7.1K
15:43 19.07 19.07 19.01 19.01 7.2K
15:44 19.00 19.00 18.91 18.91 8.0K
15:45 18.88 18.92 18.86 18.92 20.8K
15:46 18.95 19.08 18.95 19.07 17.3K
15:47 19.04 19.05 18.99 19.05 9.7K
15:48 19.09 19.20 19.09 19.20 7.0K
15:49 19.20 19.21 19.14 19.21 15.1K
15:50 19.22 19.29 19.22 19.28 10.4K
15:51 19.32 19.32 19.26 19.27 16.5K
15:52 19.27 19.39 19.25 19.39 16.8K
15:53 19.35 19.38 19.32 19.38 17.7K
15:54 19.42 19.55 19.41 19.55 14.5K
15:55 19.52 19.52 19.41 19.41 22.9K
15:56 19.43 19.43 19.35 19.35 19.0K
15:57 19.35 19.45 19.35 19.45 23.7K
15:58 19.46 19.46 19.42 19.43 50.0K
15:59 19.43 19.45 19.37 19.40 365.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available