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 19.66 19.74 19.50 19.50 25.3K
09:31 19.50 19.53 19.50 19.53 3.9K
09:32 19.62 19.70 19.54 19.70 9.7K
09:33 19.56 19.56 19.38 19.56 2.0K
09:34 19.62 19.62 19.62 19.62 1.4K
09:35 19.41 19.41 19.41 19.41 0.1K
09:36 19.41 19.41 19.19 19.29 11.7K
09:37 19.29 19.29 19.19 19.20 13.7K
09:38 19.20 19.34 19.20 19.27 1.2K
09:39 19.33 19.33 19.33 19.33 0.4K
09:40 19.37 19.50 19.33 19.33 15.6K
09:41 19.36 19.50 19.36 19.50 3.7K
09:42 19.47 19.50 19.47 19.50 1.1K
09:44 19.32 19.37 19.25 19.26 8.5K
09:45 19.25 19.36 19.25 19.34 5.3K
09:46 19.34 19.47 19.34 19.47 6.0K
09:47 19.45 19.45 19.40 19.44 1.0K
09:48 19.39 19.39 19.37 19.37 1.7K
09:49 19.25 19.32 19.13 19.13 8.7K
09:50 19.19 19.20 19.19 19.20 2.2K
09:51 19.14 19.19 19.08 19.19 5.7K
09:52 19.21 19.26 19.21 19.26 2.0K
09:53 19.25 19.25 19.25 19.25 0.9K
09:54 19.19 19.19 19.12 19.12 1.9K
09:55 19.17 19.17 19.11 19.11 0.3K
09:56 19.15 19.20 19.15 19.20 2.8K
09:57 19.13 19.19 19.13 19.17 0.6K
09:58 19.23 19.23 19.13 19.18 5.6K
09:59 19.19 19.20 19.09 19.14 14.1K
10:00 19.17 19.17 19.14 19.14 1.9K
10:01 19.08 19.08 19.08 19.08 1.1K
10:02 19.06 19.06 19.00 19.00 3.7K
10:04 19.08 19.10 19.04 19.04 1.6K
10:05 19.05 19.05 19.01 19.01 0.3K
10:06 19.03 19.03 19.03 19.02 1.3K
10:07 18.99 19.02 18.94 19.02 12.5K
10:08 19.02 19.02 19.02 19.02 0.7K
10:09 18.99 19.02 18.98 18.98 2.8K
10:10 19.02 19.04 19.02 19.04 0.9K
10:11 19.07 19.07 19.05 19.05 0.4K
10:12 19.05 19.14 19.05 19.14 3.9K
10:13 19.17 19.20 19.17 19.20 1.9K
10:15 19.21 19.21 19.21 19.20 0.7K
10:17 19.07 19.09 19.07 19.08 1.0K
10:19 19.08 19.08 19.08 19.08 0.3K
10:20 19.08 19.08 19.01 19.01 2.0K
10:21 19.03 19.04 19.02 19.02 2.1K
10:23 18.90 18.90 18.90 18.90 0.1K
10:24 18.88 18.90 18.86 18.86 12.5K
10:25 18.80 18.81 18.80 18.81 1.5K
10:26 18.81 18.81 18.75 18.75 2.0K
10:27 18.77 18.82 18.77 18.82 4.2K
10:28 18.74 18.74 18.74 18.74 0.8K
10:29 18.70 18.70 18.70 18.70 0.2K
10:30 18.74 18.74 18.74 18.74 1.5K
10:31 18.68 18.68 18.67 18.67 1.1K
10:32 18.70 18.73 18.70 18.73 3.1K
10:34 18.72 18.72 18.71 18.71 1.0K
10:35 18.75 18.75 18.65 18.65 2.6K
10:37 18.66 18.70 18.66 18.69 2.4K
10:38 18.71 18.73 18.71 18.73 0.9K
10:39 18.76 18.76 18.76 18.76 1.1K
10:40 18.69 18.69 18.69 18.68 0.1K
10:41 18.69 18.69 18.69 18.68 1.1K
10:42 18.73 18.74 18.72 18.74 2.9K
10:43 18.76 18.80 18.76 18.80 3.6K
10:45 18.78 18.78 18.78 18.78 0.5K
10:46 18.78 18.78 18.78 18.77 0.1K
10:47 18.79 18.79 18.74 18.74 0.9K
10:48 18.73 18.74 18.70 18.70 7.7K
10:49 18.73 18.87 18.73 18.87 4.9K
10:50 18.89 18.89 18.86 18.89 1.7K
10:51 18.88 19.00 18.88 19.00 7.5K
10:52 18.97 18.97 18.91 18.91 4.3K
10:53 18.94 18.94 18.94 18.94 0.9K
10:54 18.94 18.94 18.94 18.94 0.8K
10:55 18.91 18.91 18.91 18.91 0.7K
10:56 18.94 18.94 18.84 18.85 3.3K
10:57 18.82 18.82 18.82 18.82 0.5K
10:58 18.82 18.85 18.79 18.79 3.5K
10:59 18.79 18.84 18.79 18.84 4.9K
11:00 18.84 18.84 18.84 18.84 0.2K
11:01 18.80 18.86 18.80 18.83 4.9K
11:02 18.78 18.79 18.76 18.76 8.7K
11:03 18.77 18.79 18.77 18.79 8.7K
11:04 18.79 18.79 18.79 18.79 0.7K
11:05 18.76 18.76 18.76 18.76 0.3K
11:06 18.77 18.77 18.77 18.77 0.7K
11:07 18.79 18.79 18.77 18.79 0.5K
11:08 18.79 18.79 18.72 18.72 4.0K
11:10 18.72 18.72 18.70 18.70 2.8K
11:11 18.66 18.66 18.66 18.66 0.5K
11:12 18.67 18.67 18.67 18.67 2.6K
11:13 18.66 18.69 18.66 18.69 2.9K
11:14 18.67 18.67 18.67 18.67 0.8K
11:15 18.72 18.74 18.72 18.74 3.6K
11:16 18.76 18.76 18.76 18.76 0.2K
11:17 18.75 18.80 18.74 18.80 3.4K
11:19 18.77 18.77 18.77 18.77 1.1K
11:20 18.76 18.78 18.76 18.78 1.1K
11:21 18.77 18.85 18.77 18.82 3.9K
11:22 18.85 18.85 18.85 18.85 0.5K
11:23 18.89 18.89 18.89 18.89 1.0K
11:24 18.93 18.95 18.88 18.93 15.7K
11:25 18.97 18.97 18.97 18.97 1.7K
11:26 18.99 19.02 18.99 19.01 1.4K
11:28 19.04 19.04 18.98 18.98 1.9K
11:29 18.98 19.01 18.98 19.01 1.7K
11:30 19.00 19.05 19.00 19.05 2.7K
11:31 19.06 19.06 19.02 19.02 2.6K
11:32 19.07 19.07 19.07 19.07 1.8K
11:33 19.05 19.07 19.05 19.05 2.7K
11:34 19.06 19.06 19.05 19.05 3.9K
11:35 19.01 19.01 18.90 18.90 3.0K
11:36 18.91 19.09 18.89 19.09 7.9K
11:39 19.13 19.14 19.03 19.04 1.2K
11:40 19.01 19.08 19.01 19.08 3.3K
11:41 19.05 19.05 19.04 19.04 2.6K
11:42 18.98 19.05 18.98 19.00 3.8K
11:44 19.02 19.02 19.02 19.02 0.7K
11:45 18.98 18.98 18.98 18.98 0.6K
11:46 18.97 18.98 18.95 18.95 5.8K
11:47 19.00 19.02 19.00 19.01 2.7K
11:48 19.07 19.08 19.07 19.08 1.6K
11:50 19.03 19.03 19.02 19.02 0.5K
11:52 19.00 19.00 18.99 18.99 3.6K
11:53 18.94 18.97 18.94 18.97 2.9K
11:54 18.99 18.99 18.99 18.99 0.3K
11:55 18.99 18.99 18.99 18.99 1.0K
11:57 19.00 19.00 18.97 18.97 1.0K
11:58 18.96 18.96 18.96 18.96 0.2K
11:59 18.94 18.94 18.94 18.94 0.1K
12:00 18.98 18.98 18.98 18.98 0.4K
12:01 18.95 18.97 18.93 18.97 1.2K
12:02 18.94 18.94 18.92 18.92 1.2K
12:03 18.92 18.92 18.92 18.92 1.1K
12:04 18.90 18.90 18.89 18.89 1.8K
12:05 18.90 18.90 18.87 18.87 1.1K
12:06 18.89 18.92 18.89 18.91 3.3K
12:07 18.91 18.93 18.90 18.90 1.9K
12:08 18.90 18.90 18.90 18.90 0.8K
12:09 18.89 18.89 18.88 18.88 0.4K
12:10 18.88 18.89 18.87 18.88 2.4K
12:13 18.85 18.88 18.85 18.88 0.6K
12:14 18.85 18.86 18.84 18.84 1.3K
12:15 18.83 18.84 18.83 18.84 4.1K
12:16 18.83 18.83 18.83 18.83 1.3K
12:18 18.81 18.81 18.80 18.80 1.8K
12:19 18.80 18.80 18.80 18.80 2.6K
12:22 18.80 18.80 18.80 18.80 0.4K
12:23 18.80 18.86 18.80 18.85 5.9K
12:24 18.86 18.97 18.86 18.97 3.9K
12:25 19.00 19.00 18.99 18.99 1.0K
12:26 18.97 18.97 18.97 18.97 0.5K
12:27 18.97 18.98 18.95 18.95 2.7K
12:30 18.92 18.92 18.90 18.90 0.9K
12:31 18.91 18.91 18.86 18.86 23.7K
12:32 18.86 18.86 18.82 18.82 2.3K
12:33 18.82 18.85 18.82 18.85 2.1K
12:35 18.83 18.83 18.83 18.83 0.4K
12:36 18.83 18.83 18.83 18.83 0.1K
12:37 18.81 18.82 18.81 18.81 2.2K
12:38 18.81 18.81 18.81 18.81 0.3K
12:39 18.81 18.82 18.81 18.82 6.9K
12:40 18.86 18.86 18.84 18.86 2.7K
12:41 18.81 18.81 18.80 18.80 2.1K
12:43 18.80 18.80 18.80 18.80 0.8K
12:46 18.80 18.80 18.80 18.80 1.5K
12:47 18.83 18.83 18.81 18.81 0.3K
12:48 18.83 18.84 18.83 18.84 5.3K
12:49 18.83 18.84 18.83 18.84 0.3K
12:50 18.82 18.82 18.82 18.82 1.4K
12:51 18.80 18.80 18.79 18.79 0.9K
12:52 18.77 18.77 18.77 18.77 0.1K
12:53 18.76 18.78 18.76 18.77 1.3K
12:54 18.75 18.79 18.75 18.78 0.8K
12:55 18.80 18.87 18.80 18.87 6.5K
12:56 18.85 18.85 18.85 18.85 0.4K
12:57 18.87 18.88 18.87 18.88 4.0K
12:58 18.91 18.91 18.90 18.90 2.3K
12:59 18.91 18.91 18.91 18.91 0.5K
13:00 18.88 18.88 18.88 18.88 0.7K
13:02 18.82 18.82 18.82 18.82 0.8K
13:03 18.82 18.82 18.82 18.82 0.8K
13:04 18.80 18.80 18.80 18.80 0.4K
13:05 18.79 18.80 18.79 18.80 0.7K
13:06 18.78 18.79 18.78 18.79 0.5K
13:07 18.78 18.81 18.78 18.81 4.3K
13:08 18.84 18.84 18.84 18.84 0.9K
13:09 18.83 18.83 18.83 18.82 0.3K
13:10 18.86 18.86 18.86 18.86 2.0K
13:12 18.87 18.87 18.87 18.87 0.2K
13:13 18.87 18.87 18.87 18.87 2.6K
13:16 18.87 18.87 18.87 18.87 0.2K
13:17 18.87 18.88 18.86 18.86 2.6K
13:18 18.84 18.84 18.84 18.84 1.4K
13:21 18.83 18.83 18.83 18.83 0.9K
13:22 18.80 18.80 18.79 18.79 1.8K
13:23 18.79 18.79 18.79 18.79 0.7K
13:24 18.86 18.86 18.86 18.86 5.1K
13:26 18.93 18.93 18.93 18.93 2.9K
13:31 18.86 18.86 18.86 18.86 0.3K
13:33 18.83 18.85 18.83 18.85 1.3K
13:34 18.85 18.85 18.85 18.85 0.4K
13:35 18.85 18.87 18.85 18.87 4.4K
13:37 18.90 18.92 18.90 18.92 2.2K
13:39 18.95 19.00 18.95 19.00 2.5K
13:40 19.06 19.06 19.06 19.06 0.6K
13:42 18.98 18.98 18.98 18.98 1.2K
13:44 19.01 19.01 19.01 19.01 1.6K
13:46 19.04 19.04 19.04 19.04 0.1K
13:47 19.01 19.01 19.00 19.00 0.4K
13:48 19.02 19.08 19.02 19.08 4.4K
13:49 19.07 19.07 19.07 19.07 0.3K
13:50 19.07 19.07 19.07 19.07 1.1K
13:52 19.08 19.08 19.08 19.08 0.3K
13:53 19.04 19.04 19.04 19.04 0.4K
13:54 19.05 19.05 19.05 19.05 0.9K
13:55 19.05 19.07 19.05 19.07 2.3K
13:56 19.09 19.09 19.09 19.09 0.6K
13:57 19.13 19.13 19.11 19.13 5.0K
13:58 19.14 19.17 19.14 19.17 2.3K
13:59 19.17 19.17 19.17 19.17 1.2K
14:00 19.15 19.16 19.15 19.16 1.2K
14:01 19.14 19.14 19.12 19.12 3.6K
14:02 19.12 19.12 19.12 19.12 0.8K
14:03 19.08 19.08 19.08 19.08 1.4K
14:04 19.08 19.08 19.08 19.08 3.6K
14:06 19.07 19.08 19.07 19.08 1.2K
14:07 19.07 19.08 19.07 19.08 0.6K
14:08 19.12 19.12 19.09 19.09 5.8K
14:09 19.10 19.10 19.08 19.08 1.7K
14:10 19.07 19.07 19.06 19.06 1.1K
14:11 19.06 19.06 19.06 19.06 0.6K
14:13 19.04 19.04 19.04 19.04 0.5K
14:14 19.04 19.04 19.04 19.04 0.6K
14:15 19.05 19.07 19.05 19.07 3.0K
14:16 19.03 19.04 19.03 19.04 0.6K
14:17 19.03 19.03 19.03 19.03 1.1K
14:18 19.02 19.02 19.02 19.02 0.2K
14:19 19.02 19.02 19.02 19.02 2.5K
14:20 19.01 19.01 19.01 19.01 1.5K
14:22 18.98 18.98 18.98 18.98 0.5K
14:23 18.99 18.99 18.99 18.99 1.3K
14:24 18.99 18.99 18.99 18.99 2.0K
14:25 18.98 18.98 18.97 18.97 1.3K
14:26 18.96 18.99 18.95 18.99 6.3K
14:27 18.98 19.01 18.98 19.00 20.4K
14:28 18.98 18.98 18.96 18.95 2.9K
14:29 18.95 18.95 18.95 18.95 0.9K
14:30 18.93 18.93 18.93 18.93 0.8K
14:31 18.93 18.93 18.93 18.93 0.4K
14:32 18.93 18.93 18.93 18.93 0.1K
14:33 18.93 18.93 18.93 18.93 1.2K
14:34 18.93 18.93 18.93 18.93 0.8K
14:35 18.93 18.95 18.93 18.93 2.0K
14:37 18.90 18.90 18.88 18.88 2.6K
14:38 18.88 18.88 18.88 18.88 2.1K
14:40 18.87 18.87 18.84 18.84 1.1K
14:41 18.84 18.86 18.84 18.86 2.2K
14:42 18.86 18.86 18.84 18.85 6.5K
14:43 18.85 18.85 18.85 18.85 0.4K
14:44 18.85 18.86 18.85 18.86 0.8K
14:45 18.85 18.86 18.85 18.87 8.5K
14:46 18.87 18.87 18.84 18.84 2.0K
14:47 18.84 18.85 18.84 18.85 0.7K
14:48 18.86 18.86 18.86 18.86 0.4K
14:49 18.85 18.86 18.85 18.86 4.0K
14:51 18.86 18.86 18.86 18.86 1.0K
14:52 18.86 18.86 18.86 18.86 0.2K
14:53 18.86 18.91 18.86 18.91 7.2K
14:55 18.93 18.93 18.93 18.93 0.1K
14:56 18.92 18.96 18.92 18.96 1.8K
14:57 18.98 18.98 18.90 18.90 3.1K
14:58 18.90 18.90 18.90 18.90 0.3K
14:59 18.87 18.87 18.87 18.87 0.7K
15:00 18.85 18.85 18.85 18.85 0.5K
15:01 18.85 18.86 18.85 18.85 0.9K
15:02 18.82 18.82 18.82 18.82 0.3K
15:03 18.82 18.82 18.82 18.82 2.1K
15:04 18.81 18.81 18.81 18.81 0.5K
15:05 18.79 18.79 18.79 18.79 0.2K
15:06 18.77 18.77 18.77 18.77 0.8K
15:07 18.79 18.80 18.78 18.78 1.7K
15:08 18.80 18.82 18.80 18.82 12.0K
15:09 18.84 18.84 18.84 18.84 0.8K
15:10 18.83 18.86 18.83 18.85 1.8K
15:11 18.80 18.80 18.80 18.80 1.9K
15:12 18.80 18.80 18.80 18.80 0.8K
15:14 18.79 18.79 18.79 18.79 1.0K
15:15 18.82 18.82 18.82 18.82 3.9K
15:16 18.83 18.83 18.81 18.82 2.8K
15:17 18.89 18.89 18.89 18.89 0.5K
15:18 18.89 18.89 18.89 18.89 1.2K
15:19 18.88 18.88 18.88 18.88 0.7K
15:20 18.89 18.89 18.89 18.89 0.2K
15:21 18.89 18.89 18.89 18.89 0.7K
15:22 18.90 18.94 18.90 18.94 4.8K
15:23 18.95 18.98 18.95 18.97 2.1K
15:24 18.95 18.98 18.95 18.98 0.9K
15:25 18.96 18.97 18.96 18.97 1.3K
15:26 18.97 18.97 18.97 18.97 0.1K
15:27 18.98 18.99 18.95 18.95 3.1K
15:28 18.94 18.94 18.94 18.94 0.9K
15:29 18.93 18.96 18.93 18.96 0.9K
15:30 18.94 18.94 18.94 18.94 0.3K
15:31 18.94 18.94 18.92 18.92 0.5K
15:32 18.94 18.94 18.94 18.93 1.5K
15:33 18.93 18.98 18.93 18.97 5.4K
15:34 18.98 18.98 18.92 18.92 7.9K
15:35 18.92 18.92 18.84 18.84 4.0K
15:36 18.84 18.84 18.79 18.80 3.1K
15:37 18.80 18.87 18.80 18.87 9.2K
15:38 18.88 18.91 18.88 18.91 2.8K
15:39 18.93 18.97 18.93 18.97 2.5K
15:40 18.97 18.97 18.89 18.89 7.5K
15:41 18.91 18.97 18.91 18.97 6.3K
15:42 18.97 18.98 18.97 18.97 2.5K
15:43 18.94 18.95 18.94 18.95 3.9K
15:44 18.95 18.95 18.95 18.95 1.5K
15:45 18.95 18.97 18.92 18.92 12.4K
15:46 18.94 18.96 18.94 18.96 3.5K
15:47 18.96 18.98 18.96 18.97 4.5K
15:48 18.96 18.96 18.92 18.93 7.4K
15:49 18.94 18.94 18.94 18.93 1.9K
15:50 18.89 18.89 18.88 18.88 10.1K
15:51 18.88 18.88 18.86 18.86 8.8K
15:52 18.86 18.93 18.86 18.93 12.9K
15:53 18.93 18.94 18.92 18.94 11.1K
15:54 18.95 18.95 18.92 18.94 15.6K
15:55 19.01 19.13 19.01 19.13 21.7K
15:56 19.12 19.18 19.12 19.15 33.1K
15:57 19.15 19.21 19.15 19.21 31.4K
15:58 19.22 19.23 19.16 19.16 35.6K
15:59 19.16 19.25 19.16 19.19 303.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available