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 19.26 19.43 19.26 19.43 15.1K
09:31 19.57 19.65 19.47 19.58 3.2K
09:32 19.58 19.69 19.58 19.69 0.2K
09:33 19.74 19.78 19.63 19.63 6.7K
09:34 19.63 19.63 19.63 19.63 1.0K
09:35 19.63 19.69 19.63 19.69 0.9K
09:36 19.60 19.60 19.60 19.60 0.4K
09:37 19.52 19.52 19.52 19.52 0.2K
09:38 19.50 19.57 19.50 19.57 0.5K
09:39 19.52 19.52 19.52 19.52 1.2K
09:41 19.52 19.52 19.52 19.52 0.3K
09:42 19.66 19.75 19.66 19.75 1.0K
09:44 19.58 19.58 19.42 19.42 9.0K
09:45 19.48 19.48 19.48 19.48 1.2K
09:46 19.51 19.51 19.51 19.51 0.8K
09:47 19.51 19.51 19.51 19.51 1.6K
09:48 19.41 19.47 19.41 19.47 2.8K
09:49 19.42 19.42 19.37 19.38 2.3K
09:50 19.38 19.38 19.38 19.38 0.4K
09:51 19.43 19.52 19.43 19.52 2.7K
09:52 19.58 19.58 19.58 19.58 0.4K
09:53 19.46 19.46 19.46 19.46 0.9K
09:54 19.45 19.57 19.45 19.57 2.8K
09:55 19.52 19.58 19.52 19.58 0.5K
09:56 19.59 19.59 19.59 19.59 0.3K
09:57 19.60 19.61 19.60 19.61 3.8K
09:58 19.57 19.59 19.56 19.59 1.1K
09:59 19.54 19.54 19.54 19.54 0.1K
10:00 19.57 19.63 19.56 19.63 2.0K
10:01 19.58 19.58 19.58 19.58 0.1K
10:02 19.70 19.71 19.65 19.65 2.5K
10:03 19.65 19.75 19.65 19.74 3.5K
10:04 19.65 19.65 19.58 19.58 12.4K
10:05 19.58 19.58 19.58 19.58 1.8K
10:06 19.43 19.49 19.43 19.45 1.2K
10:07 19.44 19.49 19.44 19.49 7.3K
10:08 19.43 19.43 19.39 19.43 1.5K
10:09 19.46 19.47 19.42 19.42 2.7K
10:10 19.42 19.42 19.36 19.36 3.4K
10:11 19.36 19.47 19.36 19.47 9.3K
10:12 19.43 19.47 19.43 19.47 0.5K
10:13 19.51 19.51 19.49 19.49 2.8K
10:14 19.56 19.58 19.54 19.58 1.9K
10:15 19.50 19.54 19.50 19.54 0.5K
10:16 19.50 19.57 19.50 19.57 1.9K
10:17 19.60 19.60 19.60 19.60 0.4K
10:18 19.53 19.53 19.45 19.47 1.2K
10:19 19.47 19.51 19.47 19.51 1.3K
10:20 19.49 19.55 19.48 19.48 0.9K
10:21 19.46 19.52 19.46 19.52 1.5K
10:22 19.55 19.55 19.48 19.48 0.8K
10:23 19.52 19.54 19.49 19.54 1.8K
10:25 19.54 19.54 19.54 19.54 0.1K
10:26 19.54 19.54 19.50 19.52 7.0K
10:27 19.50 19.52 19.50 19.52 1.1K
10:28 19.57 19.57 19.57 19.57 0.2K
10:29 19.53 19.53 19.53 19.52 0.3K
10:30 19.57 19.57 19.53 19.53 1.1K
10:31 19.53 19.55 19.53 19.55 0.8K
10:32 19.52 19.56 19.52 19.56 0.8K
10:33 19.57 19.57 19.54 19.54 0.4K
10:34 19.58 19.65 19.58 19.65 2.2K
10:35 19.71 19.71 19.71 19.71 0.9K
10:36 19.71 19.71 19.71 19.70 0.6K
10:37 19.68 19.68 19.68 19.68 0.5K
10:38 19.71 19.71 19.66 19.66 3.0K
10:40 19.65 19.70 19.65 19.70 5.0K
10:41 19.73 19.75 19.73 19.75 3.6K
10:42 19.78 19.78 19.78 19.78 4.8K
10:43 19.75 19.79 19.75 19.79 1.2K
10:44 19.77 19.78 19.77 19.78 3.5K
10:46 19.83 19.83 19.66 19.66 3.5K
10:47 19.63 19.63 19.63 19.63 0.3K
10:48 19.67 19.67 19.67 19.67 1.7K
10:51 19.62 19.64 19.62 19.64 0.8K
10:52 19.64 19.66 19.62 19.62 0.8K
10:53 19.64 19.64 19.64 19.64 0.4K
10:54 19.64 19.64 19.64 19.64 0.6K
10:56 19.70 19.74 19.68 19.74 2.3K
10:57 19.74 19.74 19.74 19.74 0.2K
10:58 19.76 19.76 19.70 19.70 1.6K
10:59 19.68 19.70 19.68 19.70 1.2K
11:00 19.71 19.71 19.71 19.71 3.4K
11:01 19.72 19.75 19.72 19.75 1.0K
11:02 19.75 19.75 19.75 19.75 3.1K
11:03 19.72 19.72 19.72 19.72 1.1K
11:05 19.74 19.74 19.72 19.74 4.4K
11:06 19.75 19.76 19.73 19.76 1.0K
11:07 19.73 19.76 19.73 19.76 0.4K
11:08 19.75 19.75 19.73 19.73 1.0K
11:09 19.73 19.73 19.73 19.73 0.5K
11:10 19.70 19.70 19.65 19.65 4.4K
11:11 19.64 19.65 19.64 19.64 12.1K
11:12 19.64 19.65 19.64 19.65 7.8K
11:13 19.67 19.72 19.67 19.72 3.7K
11:14 19.69 19.69 19.66 19.67 8.1K
11:15 19.55 19.55 19.55 19.55 2.6K
11:17 19.55 19.55 19.53 19.53 1.3K
11:18 19.50 19.52 19.49 19.49 4.6K
11:20 19.45 19.45 19.38 19.38 1.1K
11:21 19.39 19.39 19.39 19.39 1.6K
11:23 19.43 19.47 19.43 19.47 1.3K
11:25 19.46 19.46 19.46 19.46 0.2K
11:26 19.47 19.58 19.47 19.58 9.0K
11:28 19.56 19.58 19.56 19.58 0.7K
11:30 19.51 19.51 19.51 19.51 0.9K
11:31 19.51 19.51 19.49 19.49 7.9K
11:32 19.49 19.49 19.49 19.49 2.6K
11:33 19.52 19.52 19.52 19.52 0.1K
11:34 19.50 19.50 19.50 19.50 3.3K
11:35 19.51 19.51 19.51 19.51 0.7K
11:36 19.53 19.56 19.53 19.56 0.7K
11:38 19.53 19.55 19.53 19.55 1.1K
11:40 19.58 19.58 19.57 19.57 0.2K
11:41 19.55 19.61 19.55 19.61 2.8K
11:42 19.60 19.61 19.60 19.60 1.3K
11:44 19.63 19.63 19.63 19.63 1.4K
11:45 19.65 19.65 19.61 19.61 0.3K
11:46 19.65 19.68 19.62 19.68 3.2K
11:47 19.65 19.65 19.65 19.65 0.6K
11:49 19.67 19.68 19.63 19.63 4.6K
11:51 19.66 19.66 19.66 19.66 0.3K
11:52 19.66 19.66 19.66 19.66 0.3K
11:53 19.66 19.66 19.66 19.66 0.2K
11:54 19.68 19.68 19.68 19.68 1.2K
11:57 19.64 19.64 19.64 19.64 1.4K
11:59 19.61 19.64 19.60 19.64 4.9K
12:00 19.61 19.61 19.61 19.61 0.1K
12:01 19.62 19.64 19.62 19.64 1.2K
12:02 19.67 19.69 19.67 19.69 2.0K
12:03 19.67 19.67 19.67 19.67 0.4K
12:05 19.65 19.65 19.64 19.64 1.0K
12:07 19.64 19.66 19.64 19.66 1.1K
12:08 19.61 19.61 19.61 19.61 0.2K
12:09 19.66 19.66 19.66 19.66 0.2K
12:10 19.66 19.66 19.66 19.66 0.2K
12:11 19.62 19.62 19.62 19.62 0.2K
12:12 19.63 19.63 19.62 19.61 0.6K
12:13 19.61 19.61 19.60 19.60 1.3K
12:15 19.60 19.60 19.60 19.60 0.9K
12:16 19.57 19.58 19.57 19.58 1.9K
12:17 19.54 19.58 19.54 19.58 2.0K
12:18 19.59 19.59 19.59 19.59 0.2K
12:19 19.58 19.58 19.58 19.58 0.1K
12:20 19.60 19.60 19.60 19.60 0.3K
12:22 19.57 19.57 19.57 19.57 0.3K
12:24 19.57 19.57 19.57 19.57 0.2K
12:25 19.57 19.57 19.57 19.57 0.3K
12:26 19.59 19.59 19.59 19.59 0.3K
12:27 19.57 19.57 19.57 19.57 0.5K
12:28 19.60 19.60 19.60 19.60 1.3K
12:29 19.59 19.59 19.54 19.54 1.7K
12:31 19.52 19.52 19.52 19.52 1.0K
12:32 19.54 19.57 19.54 19.57 1.3K
12:33 19.59 19.59 19.59 19.59 1.8K
12:35 19.58 19.59 19.56 19.56 1.1K
12:36 19.55 19.59 19.53 19.54 1.1K
12:37 19.53 19.55 19.53 19.55 1.5K
12:39 19.59 19.59 19.59 19.59 1.1K
12:47 19.58 19.58 19.58 19.58 1.6K
12:48 19.57 19.57 19.57 19.57 0.5K
12:50 19.60 19.60 19.59 19.59 1.2K
12:51 19.56 19.56 19.55 19.55 1.4K
12:52 19.53 19.53 19.53 19.53 1.1K
12:53 19.53 19.53 19.53 19.52 0.3K
12:54 19.53 19.53 19.53 19.52 0.2K
12:55 19.51 19.51 19.51 19.51 0.3K
12:56 19.52 19.52 19.52 19.52 0.8K
12:57 19.53 19.53 19.53 19.53 1.2K
12:58 19.52 19.52 19.52 19.52 0.5K
12:59 19.50 19.51 19.49 19.51 3.2K
13:00 19.53 19.53 19.53 19.53 0.3K
13:01 19.56 19.57 19.56 19.57 2.2K
13:07 19.59 19.59 19.58 19.58 0.2K
13:08 19.55 19.55 19.55 19.55 0.8K
13:09 19.57 19.57 19.56 19.56 0.2K
13:10 19.53 19.53 19.53 19.53 0.1K
13:11 19.55 19.55 19.55 19.55 0.8K
13:12 19.54 19.54 19.54 19.54 0.8K
13:13 19.52 19.52 19.52 19.52 0.2K
13:14 19.52 19.52 19.51 19.51 0.9K
13:16 19.55 19.55 19.50 19.50 0.7K
13:17 19.50 19.50 19.50 19.50 0.3K
13:19 19.52 19.52 19.52 19.52 0.8K
13:20 19.52 19.52 19.49 19.49 4.1K
13:21 19.50 19.51 19.50 19.51 0.6K
13:22 19.50 19.54 19.49 19.49 4.4K
13:23 19.46 19.52 19.46 19.52 1.7K
13:26 19.52 19.52 19.52 19.52 0.3K
13:28 19.49 19.49 19.49 19.49 0.7K
13:29 19.55 19.55 19.55 19.55 0.6K
13:30 19.52 19.52 19.52 19.52 0.5K
13:32 19.55 19.55 19.55 19.55 0.3K
13:34 19.52 19.52 19.52 19.52 0.3K
13:35 19.49 19.55 19.49 19.55 7.0K
13:37 19.65 19.65 19.65 19.65 1.2K
13:43 19.61 19.61 19.61 19.61 0.6K
13:44 19.60 19.60 19.60 19.60 2.1K
13:45 19.61 19.61 19.59 19.59 1.2K
13:46 19.61 19.61 19.61 19.61 1.2K
13:48 19.61 19.61 19.61 19.61 1.5K
13:50 19.64 19.64 19.64 19.64 2.9K
13:55 19.60 19.60 19.60 19.60 0.1K
13:56 19.63 19.64 19.63 19.64 1.6K
13:57 19.64 19.64 19.64 19.64 0.1K
13:58 19.65 19.65 19.65 19.65 1.2K
14:00 19.64 19.64 19.64 19.64 0.2K
14:01 19.64 19.65 19.64 19.65 0.4K
14:02 19.64 19.65 19.64 19.65 10.2K
14:05 19.64 19.64 19.64 19.64 8.3K
14:06 19.66 19.66 19.66 19.66 1.5K
14:07 19.67 19.67 19.67 19.67 0.1K
14:08 19.67 19.67 19.65 19.65 1.2K
14:10 19.64 19.67 19.64 19.67 1.7K
14:11 19.67 19.67 19.65 19.65 1.8K
14:14 19.74 19.74 19.74 19.74 2.5K
14:15 19.71 19.71 19.71 19.71 3.1K
14:16 19.72 19.72 19.72 19.72 0.5K
14:17 19.73 19.73 19.73 19.73 0.9K
14:20 19.74 19.74 19.74 19.74 0.3K
14:22 19.68 19.68 19.67 19.67 2.2K
14:23 19.70 19.70 19.68 19.68 1.1K
14:26 19.68 19.68 19.67 19.67 0.7K
14:27 19.66 19.66 19.66 19.66 2.1K
14:28 19.66 19.68 19.66 19.68 0.8K
14:30 19.67 19.67 19.67 19.67 0.2K
14:31 19.64 19.68 19.64 19.68 0.3K
14:33 19.67 19.67 19.64 19.64 0.7K
14:35 19.63 19.63 19.62 19.61 2.1K
14:36 19.59 19.59 19.59 19.59 1.0K
14:38 19.57 19.59 19.57 19.59 0.3K
14:39 19.57 19.57 19.57 19.57 0.6K
14:40 19.58 19.58 19.58 19.58 0.1K
14:41 19.59 19.59 19.58 19.58 0.7K
14:42 19.62 19.62 19.62 19.62 7.0K
14:43 19.62 19.63 19.62 19.63 0.5K
14:44 19.71 19.71 19.71 19.71 0.5K
14:46 19.68 19.72 19.68 19.72 1.7K
14:48 19.74 19.74 19.74 19.74 0.9K
14:49 19.74 19.74 19.66 19.68 1.9K
14:51 19.67 19.67 19.67 19.67 0.3K
14:52 19.65 19.65 19.63 19.63 0.7K
14:53 19.65 19.65 19.65 19.65 1.9K
14:55 19.63 19.64 19.63 19.64 0.5K
14:56 19.64 19.64 19.64 19.64 1.0K
14:59 19.62 19.62 19.62 19.62 1.3K
15:00 19.60 19.60 19.58 19.58 1.2K
15:01 19.58 19.58 19.58 19.58 0.3K
15:03 19.59 19.63 19.59 19.63 4.7K
15:04 19.64 19.64 19.64 19.64 1.0K
15:05 19.66 19.66 19.66 19.66 0.2K
15:06 19.64 19.64 19.64 19.64 0.6K
15:08 19.65 19.65 19.65 19.65 0.5K
15:09 19.65 19.65 19.65 19.65 1.1K
15:10 19.67 19.67 19.67 19.67 0.7K
15:11 19.65 19.72 19.65 19.71 7.3K
15:12 19.82 19.82 19.76 19.76 6.0K
15:15 19.80 19.80 19.80 19.80 0.1K
15:16 19.77 19.77 19.72 19.72 1.4K
15:17 19.67 19.68 19.67 19.68 0.9K
15:18 19.65 19.65 19.65 19.65 0.6K
15:20 19.65 19.71 19.65 19.70 3.4K
15:21 19.70 19.70 19.70 19.70 0.9K
15:22 19.69 19.74 19.69 19.74 2.2K
15:24 19.75 19.82 19.75 19.82 6.5K
15:25 19.82 19.82 19.82 19.82 0.4K
15:26 19.82 19.82 19.82 19.82 0.3K
15:27 19.82 19.82 19.82 19.82 0.5K
15:28 19.85 19.85 19.84 19.84 2.6K
15:30 19.86 19.86 19.86 19.86 0.2K
15:31 19.84 19.88 19.84 19.88 4.2K
15:32 19.87 19.89 19.87 19.89 0.9K
15:33 19.87 19.87 19.87 19.86 0.8K
15:34 19.89 19.89 19.89 19.89 2.1K
15:35 19.90 19.90 19.90 19.90 1.4K
15:36 19.90 19.90 19.90 19.90 0.4K
15:37 19.93 19.93 19.93 19.93 3.1K
15:39 19.91 19.92 19.89 19.92 1.1K
15:40 19.91 19.91 19.87 19.86 3.1K
15:41 19.86 19.86 19.86 19.86 1.1K
15:42 19.86 19.87 19.86 19.87 3.6K
15:43 19.88 19.89 19.88 19.89 1.4K
15:44 19.85 19.85 19.83 19.83 3.3K
15:45 19.83 19.83 19.83 19.83 0.1K
15:46 19.83 19.83 19.81 19.81 1.2K
15:47 19.81 19.84 19.79 19.79 3.6K
15:48 19.80 19.80 19.78 19.78 0.6K
15:49 19.77 19.77 19.74 19.76 4.0K
15:50 19.79 19.79 19.78 19.79 1.4K
15:51 19.81 19.81 19.81 19.81 4.7K
15:52 19.81 19.81 19.81 19.81 0.2K
15:53 19.78 19.81 19.78 19.81 3.2K
15:54 19.80 19.81 19.75 19.79 9.1K
15:55 19.75 19.76 19.71 19.76 9.4K
15:56 19.74 19.74 19.73 19.74 7.1K
15:57 19.75 19.75 19.73 19.73 6.0K
15:58 19.74 19.76 19.74 19.75 17.9K
15:59 19.75 19.79 19.75 19.78 132.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available