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 19.51 19.69 19.51 19.64 52.3K
09:31 19.60 19.76 19.60 19.76 1.5K
09:32 19.71 19.78 19.71 19.78 0.5K
09:33 19.86 19.86 19.85 19.85 1.4K
09:34 19.87 20.04 19.87 20.04 3.6K
09:35 20.01 20.01 20.00 20.00 1.8K
09:36 20.00 20.02 20.00 20.00 3.2K
09:37 19.98 19.98 19.98 19.98 0.6K
09:38 20.01 20.01 20.01 20.01 0.5K
09:39 20.04 20.04 19.94 20.01 2.3K
09:40 20.05 20.05 20.05 20.05 0.5K
09:41 20.10 20.10 20.10 20.10 0.4K
09:42 20.17 20.21 20.17 20.20 3.9K
09:43 20.24 20.34 20.24 20.27 3.0K
09:45 20.14 20.15 20.14 20.15 1.0K
09:46 20.14 20.14 20.13 20.13 1.6K
09:49 20.15 20.27 20.15 20.27 6.1K
09:50 20.29 20.29 20.26 20.29 3.2K
09:51 20.25 20.25 20.25 20.25 0.6K
09:52 20.25 20.25 20.17 20.17 2.0K
09:53 20.07 20.07 20.03 20.02 3.0K
09:54 19.99 19.99 19.96 19.96 0.5K
09:55 19.96 20.07 19.96 20.07 2.9K
09:56 20.08 20.08 20.02 20.02 3.3K
09:57 20.07 20.09 20.07 20.09 1.2K
09:58 20.11 20.21 20.11 20.21 2.4K
09:59 20.21 20.25 20.21 20.24 1.6K
10:00 20.23 20.31 20.23 20.31 5.0K
10:01 20.37 20.37 20.32 20.32 1.8K
10:03 20.27 20.27 20.27 20.27 2.7K
10:04 20.34 20.34 20.27 20.27 2.7K
10:05 20.25 20.25 20.24 20.24 0.9K
10:06 20.21 20.21 20.21 20.21 0.5K
10:07 20.21 20.21 20.21 20.21 0.2K
10:08 20.30 20.36 20.28 20.28 4.1K
10:09 20.28 20.28 20.28 20.28 0.3K
10:10 20.37 20.39 20.36 20.39 2.3K
10:11 20.39 20.39 20.39 20.39 0.6K
10:12 20.41 20.41 20.41 20.41 1.0K
10:13 20.42 20.45 20.42 20.45 1.0K
10:14 20.42 20.42 20.42 20.42 1.6K
10:15 20.38 20.38 20.38 20.38 0.4K
10:16 20.38 20.41 20.38 20.41 0.5K
10:17 20.43 20.43 20.42 20.42 2.6K
10:18 20.45 20.53 20.45 20.53 3.2K
10:19 20.57 20.57 20.57 20.57 0.1K
10:20 20.57 20.57 20.45 20.45 2.2K
10:21 20.46 20.51 20.46 20.51 1.4K
10:22 20.57 20.57 20.57 20.57 2.3K
10:23 20.55 20.55 20.55 20.55 0.2K
10:24 20.57 20.60 20.57 20.60 0.6K
10:25 20.57 20.57 20.57 20.57 0.2K
10:26 20.60 20.60 20.53 20.53 0.8K
10:27 20.57 20.57 20.53 20.55 4.0K
10:28 20.55 20.55 20.55 20.55 0.1K
10:29 20.53 20.55 20.53 20.53 1.7K
10:30 20.52 20.60 20.52 20.60 2.5K
10:31 20.57 20.57 20.57 20.57 1.7K
10:32 20.58 20.58 20.57 20.57 1.2K
10:33 20.60 20.60 20.59 20.59 0.8K
10:34 20.60 20.60 20.57 20.57 2.9K
10:35 20.57 20.59 20.57 20.59 0.9K
10:36 20.61 20.61 20.60 20.60 3.1K
10:37 20.54 20.54 20.54 20.54 0.5K
10:38 20.63 20.63 20.54 20.54 6.1K
10:39 20.58 20.58 20.58 20.58 0.6K
10:40 20.59 20.59 20.59 20.59 0.3K
10:41 20.56 20.56 20.50 20.50 13.7K
10:42 20.54 20.54 20.54 20.54 3.5K
10:44 20.57 20.57 20.54 20.55 2.5K
10:45 20.50 20.53 20.50 20.53 1.7K
10:47 20.58 20.58 20.58 20.58 0.1K
10:48 20.58 20.58 20.54 20.54 1.5K
10:49 20.50 20.50 20.50 20.50 0.4K
10:50 20.54 20.54 20.54 20.54 0.3K
10:51 20.57 20.57 20.57 20.57 1.1K
10:52 20.61 20.61 20.56 20.56 2.7K
10:53 20.57 20.57 20.56 20.57 0.3K
10:54 20.59 20.59 20.58 20.58 1.4K
10:55 20.60 20.60 20.56 20.56 2.5K
10:57 20.57 20.57 20.57 20.57 0.5K
10:59 20.59 20.60 20.58 20.59 1.3K
11:00 20.60 20.60 20.58 20.58 0.6K
11:01 20.58 20.58 20.57 20.57 1.9K
11:02 20.55 20.55 20.55 20.55 0.1K
11:03 20.55 20.59 20.50 20.57 5.4K
11:04 20.59 20.59 20.59 20.59 1.0K
11:05 20.57 20.57 20.55 20.55 0.4K
11:06 20.57 20.57 20.57 20.57 0.4K
11:08 20.61 20.61 20.60 20.60 3.3K
11:09 20.62 20.62 20.62 20.62 0.2K
11:10 20.65 20.68 20.65 20.68 0.9K
11:11 20.66 20.68 20.66 20.67 0.5K
11:12 20.67 20.67 20.67 20.67 0.9K
11:14 20.72 20.72 20.72 20.72 0.4K
11:16 20.69 20.69 20.63 20.63 2.3K
11:18 20.69 20.71 20.69 20.70 1.4K
11:19 20.70 20.70 20.70 20.70 0.3K
11:21 20.70 20.72 20.69 20.69 0.9K
11:22 20.70 20.70 20.68 20.70 2.6K
11:23 20.70 20.73 20.70 20.73 2.6K
11:24 20.65 20.65 20.65 20.65 0.4K
11:25 20.65 20.65 20.65 20.65 0.5K
11:26 20.60 20.60 20.60 20.60 2.2K
11:27 20.63 20.63 20.63 20.63 0.7K
11:29 20.63 20.63 20.63 20.63 1.2K
11:32 20.63 20.63 20.63 20.63 0.2K
11:33 20.63 20.63 20.62 20.62 2.4K
11:34 20.60 20.60 20.60 20.60 1.1K
11:40 20.65 20.65 20.65 20.65 1.2K
11:41 20.66 20.66 20.66 20.66 0.3K
11:42 20.67 20.67 20.67 20.67 1.4K
11:43 20.68 20.69 20.65 20.65 5.3K
11:44 20.62 20.62 20.51 20.57 13.2K
11:47 20.54 20.54 20.54 20.54 0.2K
11:49 20.55 20.55 20.55 20.55 1.7K
11:51 20.52 20.56 20.52 20.56 1.9K
11:52 20.60 20.63 20.60 20.63 3.5K
11:53 20.63 20.63 20.63 20.63 0.5K
11:54 20.64 20.69 20.64 20.66 0.9K
11:55 20.68 20.70 20.68 20.70 0.3K
11:56 20.66 20.66 20.66 20.66 1.2K
11:57 20.68 20.71 20.68 20.71 1.1K
11:59 20.69 20.69 20.69 20.69 0.7K
12:02 20.68 20.68 20.68 20.68 0.2K
12:03 20.68 20.68 20.68 20.68 0.2K
12:05 20.68 20.68 20.68 20.68 0.4K
12:06 20.71 20.71 20.71 20.71 1.1K
12:07 20.69 20.73 20.69 20.73 3.0K
12:08 20.73 20.73 20.70 20.70 2.1K
12:09 20.70 20.71 20.69 20.71 9.2K
12:10 20.70 20.70 20.70 20.70 2.0K
12:12 20.70 20.70 20.70 20.70 0.1K
12:13 20.72 20.74 20.72 20.74 1.9K
12:14 20.75 20.75 20.75 20.75 0.4K
12:15 20.74 20.74 20.74 20.74 1.2K
12:16 20.74 20.74 20.74 20.74 2.0K
12:17 20.72 20.72 20.72 20.72 0.8K
12:18 20.73 20.73 20.73 20.73 2.1K
12:19 20.70 20.70 20.70 20.70 2.2K
12:20 20.63 20.63 20.63 20.63 3.1K
12:24 20.63 20.65 20.63 20.65 1.5K
12:25 20.64 20.64 20.64 20.64 0.7K
12:26 20.66 20.66 20.63 20.63 1.0K
12:27 20.64 20.64 20.64 20.64 0.4K
12:28 20.66 20.66 20.66 20.66 0.3K
12:29 20.67 20.68 20.67 20.68 1.5K
12:30 20.68 20.68 20.61 20.61 1.6K
12:31 20.60 20.60 20.60 20.60 0.4K
12:32 20.60 20.60 20.60 20.60 0.6K
12:36 20.62 20.62 20.60 20.60 1.4K
12:37 20.62 20.62 20.62 20.62 0.3K
12:38 20.62 20.63 20.60 20.63 5.1K
12:39 20.65 20.67 20.65 20.67 2.2K
12:40 20.66 20.66 20.66 20.66 0.9K
12:41 20.64 20.64 20.64 20.64 0.6K
12:42 20.63 20.63 20.63 20.63 0.7K
12:43 20.67 20.67 20.67 20.67 0.9K
12:44 20.68 20.68 20.68 20.68 0.8K
12:46 20.67 20.67 20.67 20.67 0.3K
12:47 20.65 20.65 20.61 20.61 3.0K
12:53 20.60 20.60 20.60 20.60 2.3K
12:55 20.64 20.65 20.63 20.63 1.6K
12:57 20.60 20.60 20.60 20.60 1.4K
13:00 20.61 20.61 20.61 20.61 0.6K
13:02 20.64 20.64 20.64 20.64 1.1K
13:07 20.65 20.68 20.65 20.68 2.2K
13:12 20.62 20.63 20.62 20.63 1.6K
13:13 20.63 20.63 20.63 20.63 0.7K
13:14 20.63 20.63 20.60 20.60 1.8K
13:15 20.66 20.67 20.66 20.67 3.1K
13:22 20.67 20.67 20.67 20.67 0.7K
13:24 20.66 20.66 20.66 20.66 0.4K
13:25 20.69 20.69 20.69 20.69 0.3K
13:26 20.66 20.67 20.66 20.67 0.7K
13:27 20.65 20.65 20.65 20.65 2.1K
13:29 20.63 20.63 20.63 20.63 0.3K
13:30 20.63 20.64 20.63 20.64 1.0K
13:33 20.65 20.65 20.65 20.65 1.8K
13:34 20.65 20.65 20.56 20.57 4.0K
13:35 20.60 20.63 20.60 20.63 1.8K
13:40 20.61 20.61 20.61 20.61 0.3K
13:41 20.61 20.61 20.61 20.61 0.8K
13:44 20.59 20.63 20.59 20.61 1.5K
13:46 20.60 20.64 20.60 20.64 1.9K
13:47 20.64 20.65 20.64 20.65 4.5K
13:51 20.66 20.66 20.65 20.65 1.0K
13:52 20.66 20.70 20.66 20.70 2.1K
13:53 20.75 20.75 20.75 20.75 1.6K
13:54 20.71 20.71 20.70 20.70 0.6K
13:55 20.71 20.74 20.71 20.74 2.6K
13:56 20.71 20.71 20.71 20.71 0.7K
13:57 20.70 20.70 20.70 20.70 0.5K
13:58 20.67 20.67 20.67 20.67 0.4K
13:59 20.68 20.68 20.67 20.67 0.8K
14:00 20.68 20.68 20.68 20.68 0.5K
14:01 20.67 20.67 20.67 20.67 1.0K
14:03 20.68 20.68 20.66 20.66 1.5K
14:05 20.67 20.67 20.67 20.67 0.3K
14:06 20.67 20.67 20.67 20.67 0.2K
14:07 20.66 20.66 20.66 20.66 1.0K
14:10 20.68 20.68 20.68 20.68 0.2K
14:11 20.70 20.72 20.70 20.72 2.9K
14:12 20.76 20.76 20.76 20.76 3.1K
14:13 20.76 20.76 20.75 20.75 2.3K
14:14 20.75 20.75 20.75 20.75 0.4K
14:15 20.73 20.73 20.73 20.73 0.4K
14:16 20.73 20.74 20.73 20.74 0.5K
14:17 20.74 20.74 20.74 20.74 0.5K
14:18 20.74 20.75 20.73 20.75 3.1K
14:19 20.75 20.75 20.73 20.73 1.9K
14:20 20.75 20.80 20.75 20.79 3.3K
14:21 20.80 20.80 20.80 20.80 0.7K
14:22 20.79 20.79 20.79 20.79 1.2K
14:23 20.79 20.79 20.79 20.79 1.4K
14:24 20.82 20.86 20.82 20.86 7.1K
14:25 20.82 20.88 20.82 20.88 9.6K
14:26 20.90 20.93 20.90 20.93 5.1K
14:27 20.94 20.95 20.94 20.95 5.5K
14:28 20.95 20.96 20.95 20.96 2.1K
14:29 20.93 20.94 20.93 20.93 5.0K
14:30 20.93 20.93 20.92 20.92 2.9K
14:31 20.93 20.94 20.92 20.94 1.9K
14:32 20.94 20.94 20.91 20.91 1.0K
14:33 20.90 20.90 20.89 20.89 1.1K
14:35 20.86 20.86 20.86 20.86 0.7K
14:36 20.84 20.84 20.84 20.84 0.3K
14:37 20.84 20.84 20.84 20.84 1.0K
14:38 20.86 20.86 20.84 20.84 0.5K
14:40 20.87 20.87 20.87 20.87 1.4K
14:41 20.86 20.89 20.86 20.89 3.3K
14:42 20.89 20.89 20.89 20.89 1.1K
14:44 20.88 20.88 20.86 20.86 4.7K
14:48 20.85 20.87 20.85 20.87 0.7K
14:49 20.88 20.88 20.82 20.82 2.7K
14:50 20.80 20.80 20.80 20.80 1.5K
14:51 20.80 20.80 20.80 20.80 0.5K
14:52 20.78 20.78 20.78 20.78 1.2K
14:56 20.79 20.79 20.79 20.79 1.1K
14:57 20.80 20.80 20.78 20.78 2.5K
14:58 20.80 20.80 20.80 20.80 1.5K
14:59 20.79 20.79 20.79 20.79 0.4K
15:00 20.77 20.77 20.77 20.77 2.2K
15:01 20.77 20.77 20.76 20.76 1.1K
15:02 20.76 20.76 20.76 20.76 0.3K
15:03 20.80 20.80 20.79 20.79 5.2K
15:05 20.80 20.80 20.80 20.80 0.5K
15:06 20.78 20.78 20.78 20.78 0.4K
15:07 20.80 20.81 20.80 20.81 1.1K
15:08 20.81 20.82 20.81 20.82 2.8K
15:09 20.81 20.82 20.81 20.81 3.9K
15:10 20.80 20.80 20.80 20.80 0.8K
15:11 20.78 20.78 20.78 20.78 0.7K
15:12 20.76 20.77 20.76 20.77 0.8K
15:13 20.75 20.75 20.75 20.75 0.4K
15:14 20.74 20.75 20.74 20.74 1.0K
15:16 20.74 20.76 20.74 20.76 2.5K
15:17 20.76 20.76 20.76 20.76 0.6K
15:18 20.74 20.74 20.74 20.74 1.1K
15:19 20.75 20.75 20.75 20.75 0.6K
15:20 20.77 20.77 20.77 20.77 0.7K
15:21 20.75 20.76 20.75 20.76 1.8K
15:22 20.77 20.77 20.77 20.77 1.4K
15:23 20.78 20.79 20.78 20.79 1.6K
15:24 20.84 20.86 20.84 20.86 6.7K
15:25 20.86 20.87 20.86 20.87 0.3K
15:26 20.86 20.88 20.86 20.86 3.1K
15:27 20.85 20.87 20.85 20.87 2.0K
15:28 20.87 20.87 20.87 20.87 0.2K
15:29 20.87 20.87 20.87 20.87 1.2K
15:30 20.88 20.93 20.88 20.92 4.7K
15:31 20.93 20.93 20.91 20.93 3.8K
15:32 20.92 20.94 20.92 20.94 4.4K
15:33 20.96 20.98 20.96 20.98 4.6K
15:34 20.98 20.98 20.95 20.95 11.5K
15:35 20.95 20.96 20.95 20.96 7.2K
15:36 20.98 20.98 20.92 20.92 7.8K
15:37 20.91 20.93 20.90 20.93 3.9K
15:38 20.95 20.95 20.95 20.95 3.4K
15:39 20.95 20.95 20.90 20.90 5.4K
15:40 20.91 20.92 20.91 20.92 4.0K
15:41 20.93 21.02 20.93 21.01 30.6K
15:42 21.00 21.01 20.99 21.00 19.6K
15:43 21.00 21.01 21.00 21.01 3.8K
15:44 21.00 21.01 21.00 21.01 4.1K
15:45 21.00 21.01 21.00 21.01 3.0K
15:46 21.01 21.01 21.00 21.00 7.3K
15:47 21.01 21.02 21.01 21.02 3.1K
15:48 21.01 21.03 21.01 21.01 1.3K
15:49 21.01 21.02 21.00 21.02 2.9K
15:50 21.02 21.04 21.01 21.01 3.3K
15:51 21.01 21.01 21.01 21.01 1.1K
15:52 21.03 21.03 21.03 21.03 3.0K
15:53 21.02 21.03 21.01 21.01 6.0K
15:54 21.06 21.06 21.01 21.01 7.8K
15:55 21.00 21.03 21.00 21.03 14.2K
15:56 21.03 21.04 21.02 21.03 11.9K
15:57 21.03 21.03 21.01 21.01 6.9K
15:58 21.01 21.02 21.01 21.02 10.2K
15:59 21.01 21.02 21.00 21.01 137.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available