MaxLinear

MXL
🏛️ usa →
16.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.02 19.02 19.02 19.02 101.2K
09:32 18.92 18.92 18.92 18.92 0.7K
09:33 18.81 18.87 18.81 18.87 0.6K
09:34 18.89 18.89 18.83 18.83 1.1K
09:35 18.89 18.89 18.89 18.89 1.2K
09:36 18.97 18.97 18.97 18.97 0.8K
09:37 18.98 18.99 18.98 18.99 4.4K
09:38 19.06 19.06 19.06 19.06 0.3K
09:39 19.09 19.25 19.09 19.25 1.8K
09:40 19.32 19.32 19.29 19.29 1.1K
09:41 19.24 19.24 19.24 19.24 0.8K
09:43 19.17 19.17 19.17 19.17 0.5K
09:44 19.19 19.19 19.19 19.19 0.6K
09:46 19.19 19.19 19.19 19.19 0.1K
09:47 19.12 19.14 19.12 19.14 2.0K
09:48 19.14 19.20 19.14 19.16 1.7K
09:49 19.11 19.11 19.01 19.01 1.5K
09:50 19.03 19.05 18.90 18.96 20.7K
09:51 19.10 19.20 19.10 19.19 2.5K
09:53 19.22 19.35 19.22 19.35 1.7K
09:54 19.34 19.36 19.34 19.36 0.4K
09:55 19.36 19.36 19.36 19.36 0.3K
09:57 19.25 19.25 19.13 19.24 1.4K
09:59 19.26 19.26 19.18 19.18 3.2K
10:00 19.38 19.38 19.24 19.24 2.8K
10:01 19.24 19.41 19.24 19.41 2.9K
10:03 19.33 19.33 19.30 19.30 3.3K
10:04 19.37 19.37 19.32 19.32 1.7K
10:05 19.35 19.43 19.35 19.35 1.4K
10:09 19.17 19.17 19.17 19.17 2.1K
10:10 19.13 19.14 19.13 19.13 1.2K
10:11 19.18 19.19 19.18 19.19 0.9K
10:12 19.26 19.26 19.26 19.26 0.7K
10:13 19.29 19.29 19.23 19.27 1.0K
10:14 19.24 19.27 19.24 19.27 0.4K
10:16 19.27 19.28 19.25 19.28 1.5K
10:18 19.30 19.30 19.27 19.29 0.9K
10:19 19.32 19.34 19.32 19.34 0.7K
10:20 19.35 19.35 19.28 19.28 1.2K
10:21 19.28 19.35 19.28 19.35 1.4K
10:22 19.36 19.36 19.36 19.36 1.4K
10:23 19.34 19.34 19.34 19.34 1.2K
10:25 19.33 19.33 19.33 19.33 1.4K
10:26 19.40 19.40 19.40 19.40 0.6K
10:27 19.44 19.44 19.44 19.43 0.6K
10:28 19.46 19.50 19.46 19.50 1.6K
10:29 19.46 19.47 19.46 19.47 2.5K
10:30 19.54 19.54 19.54 19.54 1.5K
10:32 19.61 19.61 19.61 19.61 1.6K
10:33 19.57 19.57 19.52 19.52 0.6K
10:34 19.47 19.52 19.47 19.52 2.5K
10:37 19.57 19.57 19.57 19.57 0.1K
10:38 19.57 19.62 19.57 19.62 1.1K
10:39 19.63 19.63 19.63 19.63 0.2K
10:40 19.63 19.69 19.63 19.69 4.5K
10:41 19.76 19.76 19.71 19.72 4.1K
10:42 19.71 19.71 19.71 19.70 0.3K
10:43 19.72 19.73 19.72 19.73 2.5K
10:44 19.75 19.80 19.75 19.80 1.6K
10:45 19.75 19.78 19.75 19.78 1.6K
10:46 19.75 19.75 19.75 19.75 0.6K
10:47 19.75 19.76 19.75 19.76 2.8K
10:48 19.61 19.61 19.58 19.58 18.4K
10:50 19.60 19.60 19.60 19.60 1.2K
10:51 19.63 19.64 19.63 19.64 0.3K
10:52 19.64 19.71 19.64 19.68 1.0K
10:54 19.70 19.70 19.70 19.70 1.0K
10:55 19.66 19.66 19.66 19.66 0.5K
10:56 19.63 19.63 19.63 19.63 0.3K
10:58 19.60 19.60 19.50 19.50 7.9K
10:59 19.53 19.56 19.53 19.56 1.8K
11:00 19.52 19.52 19.52 19.52 0.2K
11:01 19.50 19.61 19.50 19.61 0.9K
11:02 19.65 19.65 19.65 19.65 0.3K
11:03 19.64 19.64 19.64 19.64 0.2K
11:04 19.68 19.70 19.68 19.70 1.5K
11:05 19.70 19.70 19.70 19.70 0.8K
11:06 19.72 19.72 19.72 19.72 1.3K
11:07 19.69 19.69 19.67 19.67 1.6K
11:10 19.69 19.69 19.67 19.67 1.5K
11:11 19.67 19.67 19.67 19.67 0.7K
11:12 19.68 19.68 19.66 19.68 1.1K
11:13 19.68 19.68 19.68 19.68 0.6K
11:14 19.71 19.71 19.68 19.68 0.5K
11:15 19.71 19.71 19.67 19.67 0.5K
11:17 19.70 19.76 19.70 19.76 2.3K
11:19 19.76 19.80 19.76 19.80 1.9K
11:20 19.81 19.81 19.77 19.77 2.1K
11:21 19.75 19.75 19.75 19.75 0.5K
11:22 19.77 19.77 19.77 19.77 0.4K
11:25 19.72 19.72 19.71 19.71 0.8K
11:26 19.72 19.72 19.66 19.66 1.4K
11:27 19.66 19.66 19.66 19.66 0.4K
11:28 19.67 19.68 19.62 19.62 16.1K
11:29 19.61 19.61 19.61 19.61 0.1K
11:30 19.64 19.64 19.59 19.59 0.7K
11:31 19.59 19.59 19.59 19.59 1.5K
11:32 19.60 19.68 19.60 19.68 2.8K
11:33 19.68 19.71 19.68 19.71 1.3K
11:34 19.68 19.68 19.68 19.68 0.6K
11:35 19.71 19.74 19.71 19.74 1.5K
11:36 19.76 19.78 19.76 19.77 0.9K
11:37 19.80 19.81 19.80 19.81 1.1K
11:38 19.83 19.83 19.83 19.83 0.9K
11:39 19.83 19.83 19.82 19.82 0.9K
11:40 19.82 19.82 19.80 19.80 0.4K
11:42 19.82 19.82 19.82 19.82 0.3K
11:43 19.78 19.78 19.78 19.78 1.2K
11:45 19.72 19.72 19.68 19.68 2.8K
11:46 19.70 19.70 19.70 19.70 2.1K
11:50 19.72 19.72 19.72 19.72 0.2K
11:51 19.72 19.78 19.72 19.74 1.4K
11:52 19.73 19.73 19.73 19.73 0.7K
11:54 19.71 19.71 19.71 19.71 1.0K
11:57 19.71 19.75 19.71 19.73 2.0K
11:58 19.77 19.77 19.77 19.77 0.6K
11:59 19.71 19.71 19.71 19.71 1.6K
12:00 19.62 19.62 19.58 19.58 1.0K
12:01 19.63 19.70 19.63 19.70 2.3K
12:03 19.69 19.69 19.69 19.69 0.9K
12:04 19.62 19.62 19.61 19.61 1.6K
12:05 19.60 19.60 19.59 19.59 0.8K
12:06 19.60 19.60 19.55 19.55 1.4K
12:07 19.54 19.54 19.49 19.49 3.1K
12:08 19.50 19.50 19.47 19.50 1.2K
12:09 19.50 19.54 19.50 19.54 2.0K
12:10 19.57 19.58 19.52 19.52 2.0K
12:11 19.54 19.54 19.54 19.54 0.4K
12:12 19.54 19.54 19.54 19.54 0.2K
12:13 19.54 19.54 19.54 19.54 0.2K
12:14 19.54 19.54 19.54 19.54 0.6K
12:15 19.54 19.59 19.54 19.59 1.9K
12:17 19.59 19.59 19.59 19.59 0.5K
12:18 19.65 19.65 19.58 19.58 3.0K
12:21 19.56 19.56 19.56 19.56 0.9K
12:22 19.54 19.54 19.53 19.52 3.4K
12:23 19.55 19.55 19.55 19.55 0.5K
12:25 19.53 19.53 19.53 19.53 0.9K
12:26 19.50 19.50 19.50 19.50 0.5K
12:27 19.52 19.52 19.52 19.52 0.7K
12:28 19.52 19.55 19.52 19.55 2.0K
12:29 19.54 19.58 19.54 19.58 1.9K
12:30 19.58 19.61 19.58 19.61 1.0K
12:31 19.54 19.54 19.54 19.54 0.7K
12:32 19.46 19.46 19.46 19.45 0.2K
12:33 19.44 19.44 19.42 19.42 1.0K
12:35 19.41 19.46 19.40 19.46 2.6K
12:36 19.46 19.46 19.46 19.46 1.2K
12:37 19.52 19.52 19.52 19.52 0.8K
12:38 19.54 19.54 19.54 19.54 0.8K
12:39 19.58 19.60 19.56 19.56 2.1K
12:40 19.58 19.58 19.56 19.56 2.2K
12:41 19.58 19.58 19.58 19.58 1.5K
12:42 19.57 19.58 19.57 19.58 0.8K
12:43 19.57 19.57 19.55 19.55 2.3K
12:44 19.59 19.59 19.58 19.58 0.7K
12:46 19.57 19.57 19.57 19.57 1.0K
12:49 19.56 19.56 19.56 19.56 0.4K
12:51 19.58 19.58 19.56 19.56 0.4K
12:52 19.56 19.56 19.56 19.56 0.3K
12:53 19.56 19.57 19.56 19.57 0.3K
12:54 19.60 19.61 19.59 19.59 2.9K
12:55 19.65 19.65 19.64 19.64 1.5K
12:56 19.62 19.62 19.62 19.62 0.9K
12:57 19.61 19.61 19.61 19.61 0.4K
12:59 19.61 19.61 19.61 19.61 0.7K
13:00 19.60 19.61 19.60 19.61 1.3K
13:02 19.61 19.64 19.61 19.64 0.9K
13:03 19.65 19.68 19.65 19.68 1.5K
13:04 19.63 19.65 19.63 19.65 1.4K
13:05 19.65 19.65 19.65 19.65 0.2K
13:06 19.65 19.65 19.65 19.65 1.5K
13:11 19.63 19.63 19.63 19.63 0.4K
13:12 19.60 19.60 19.57 19.57 1.2K
13:13 19.59 19.59 19.59 19.59 0.2K
13:14 19.58 19.58 19.58 19.58 1.4K
13:15 19.52 19.52 19.50 19.52 2.4K
13:16 19.52 19.53 19.52 19.53 0.5K
13:17 19.54 19.54 19.53 19.53 1.2K
13:18 19.56 19.57 19.55 19.57 1.4K
13:19 19.57 19.57 19.57 19.57 0.5K
13:20 19.56 19.57 19.52 19.52 1.7K
13:21 19.49 19.51 19.49 19.51 1.2K
13:25 19.51 19.51 19.51 19.51 0.3K
13:26 19.51 19.51 19.51 19.51 0.7K
13:27 19.51 19.51 19.51 19.51 1.2K
13:28 19.46 19.46 19.46 19.46 0.1K
13:29 19.45 19.46 19.45 19.46 2.3K
13:33 19.51 19.51 19.51 19.51 0.6K
13:35 19.53 19.53 19.53 19.53 0.8K
13:36 19.53 19.57 19.53 19.57 1.4K
13:37 19.59 19.59 19.58 19.58 1.8K
13:38 19.58 19.58 19.57 19.57 2.4K
13:39 19.56 19.56 19.56 19.56 0.9K
13:43 19.50 19.53 19.50 19.53 1.6K
13:45 19.53 19.53 19.52 19.52 0.3K
13:48 19.52 19.52 19.52 19.52 0.8K
13:49 19.48 19.48 19.48 19.48 1.5K
13:52 19.46 19.48 19.46 19.48 1.5K
13:53 19.47 19.47 19.47 19.47 0.9K
13:54 19.48 19.49 19.48 19.49 2.8K
13:55 19.48 19.48 19.48 19.48 0.4K
13:57 19.48 19.52 19.48 19.52 2.3K
13:59 19.51 19.51 19.51 19.51 0.8K
14:01 19.50 19.50 19.50 19.50 0.5K
14:02 19.47 19.47 19.47 19.47 0.7K
14:05 19.42 19.44 19.42 19.44 1.7K
14:06 19.45 19.46 19.45 19.46 0.8K
14:07 19.44 19.44 19.44 19.44 0.2K
14:08 19.45 19.45 19.41 19.41 1.6K
14:09 19.47 19.47 19.47 19.47 1.0K
14:10 19.51 19.53 19.51 19.52 6.2K
14:11 19.53 19.53 19.53 19.52 0.6K
14:12 19.52 19.52 19.52 19.52 0.4K
14:14 19.55 19.55 19.55 19.55 0.6K
14:15 19.49 19.49 19.48 19.48 1.1K
14:16 19.50 19.50 19.50 19.50 0.1K
14:17 19.50 19.50 19.50 19.50 0.6K
14:18 19.50 19.50 19.50 19.50 0.4K
14:20 19.50 19.50 19.50 19.50 0.6K
14:21 19.50 19.50 19.50 19.50 0.4K
14:22 19.50 19.50 19.50 19.50 1.0K
14:23 19.51 19.51 19.51 19.51 2.7K
14:24 19.51 19.51 19.51 19.51 0.8K
14:25 19.51 19.51 19.51 19.51 0.4K
14:26 19.53 19.53 19.51 19.51 0.7K
14:27 19.53 19.53 19.50 19.52 3.6K
14:28 19.50 19.50 19.50 19.50 0.2K
14:30 19.53 19.53 19.53 19.52 0.7K
14:31 19.53 19.61 19.53 19.59 4.1K
14:32 19.57 19.58 19.57 19.58 3.3K
14:33 19.57 19.60 19.57 19.60 0.6K
14:34 19.61 19.61 19.61 19.61 0.1K
14:35 19.61 19.61 19.61 19.61 0.5K
14:36 19.62 19.62 19.57 19.57 3.0K
14:39 19.56 19.56 19.56 19.56 0.7K
14:42 19.58 19.58 19.56 19.56 0.9K
14:45 19.56 19.59 19.56 19.59 2.0K
14:48 19.60 19.61 19.60 19.60 1.1K
14:49 19.60 19.60 19.58 19.58 3.6K
14:51 19.58 19.58 19.58 19.58 0.7K
14:53 19.54 19.54 19.54 19.54 0.2K
14:54 19.53 19.53 19.53 19.53 1.7K
14:55 19.51 19.52 19.51 19.52 1.0K
14:56 19.52 19.52 19.52 19.52 0.2K
14:57 19.52 19.52 19.49 19.49 1.3K
14:58 19.50 19.50 19.50 19.50 0.2K
14:59 19.50 19.50 19.50 19.50 0.5K
15:00 19.50 19.50 19.50 19.50 0.3K
15:01 19.50 19.52 19.50 19.50 3.1K
15:02 19.49 19.51 19.49 19.50 2.9K
15:03 19.51 19.51 19.49 19.49 0.9K
15:04 19.50 19.50 19.47 19.47 1.4K
15:05 19.46 19.46 19.46 19.46 1.1K
15:06 19.48 19.48 19.48 19.48 0.4K
15:07 19.48 19.48 19.46 19.46 1.7K
15:10 19.47 19.47 19.47 19.47 0.4K
15:11 19.47 19.47 19.47 19.47 1.2K
15:12 19.44 19.46 19.44 19.46 1.5K
15:13 19.43 19.43 19.43 19.43 0.1K
15:14 19.43 19.43 19.43 19.43 0.8K
15:15 19.39 19.39 19.39 19.39 0.9K
15:17 19.39 19.39 19.38 19.38 1.5K
15:18 19.34 19.38 19.34 19.38 1.7K
15:19 19.41 19.41 19.38 19.38 1.2K
15:20 19.40 19.40 19.40 19.40 0.1K
15:21 19.38 19.39 19.36 19.36 3.4K
15:23 19.40 19.42 19.40 19.42 0.8K
15:24 19.42 19.42 19.42 19.42 1.1K
15:25 19.41 19.41 19.41 19.41 4.4K
15:26 19.43 19.44 19.43 19.43 1.4K
15:27 19.43 19.44 19.43 19.44 1.1K
15:28 19.43 19.43 19.41 19.41 2.0K
15:29 19.41 19.41 19.41 19.41 0.5K
15:30 19.41 19.41 19.41 19.41 1.2K
15:31 19.36 19.36 19.36 19.36 1.3K
15:32 19.35 19.35 19.33 19.33 2.8K
15:33 19.33 19.33 19.27 19.28 3.9K
15:34 19.29 19.30 19.24 19.24 3.5K
15:35 19.26 19.27 19.26 19.27 1.6K
15:36 19.29 19.30 19.28 19.29 3.4K
15:37 19.30 19.31 19.30 19.31 1.0K
15:38 19.32 19.32 19.32 19.32 1.2K
15:39 19.31 19.31 19.27 19.27 3.8K
15:40 19.30 19.31 19.30 19.31 2.7K
15:42 19.25 19.25 19.24 19.24 1.2K
15:43 19.24 19.24 19.23 19.23 3.4K
15:44 19.24 19.25 19.24 19.24 3.0K
15:45 19.27 19.27 19.27 19.27 1.1K
15:46 19.27 19.30 19.27 19.30 2.0K
15:47 19.31 19.31 19.28 19.28 4.5K
15:48 19.28 19.28 19.28 19.28 0.4K
15:49 19.28 19.28 19.28 19.28 0.5K
15:50 19.19 19.24 19.13 19.23 22.9K
15:51 19.19 19.22 19.18 19.18 5.0K
15:52 19.21 19.21 19.13 19.14 14.2K
15:53 19.14 19.14 19.07 19.12 8.3K
15:54 19.12 19.14 19.10 19.14 15.9K
15:55 19.15 19.20 19.13 19.20 15.9K
15:56 19.20 19.20 19.15 19.16 11.8K
15:57 19.15 19.17 19.12 19.12 24.6K
15:58 19.11 19.11 19.05 19.05 30.6K
15:59 19.06 19.09 19.03 19.07 1,872.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available