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 20.51 20.51 20.45 20.45 12.2K
09:31 20.45 20.60 20.45 20.57 0.7K
09:32 20.56 20.56 20.56 20.56 0.1K
09:33 20.64 20.64 20.64 20.64 1.7K
09:34 20.62 20.62 20.56 20.56 0.5K
09:35 20.51 20.51 20.51 20.51 0.8K
09:36 20.39 20.39 20.39 20.39 0.4K
09:41 20.30 20.40 20.30 20.40 2.4K
09:42 20.41 20.41 20.41 20.41 0.4K
09:43 20.41 20.57 20.41 20.43 8.2K
09:47 20.51 20.51 20.51 20.51 0.8K
09:48 20.52 20.52 20.52 20.52 2.9K
09:49 20.49 20.53 20.43 20.43 0.7K
09:50 20.41 20.41 20.37 20.37 0.7K
09:52 20.33 20.34 20.33 20.34 1.6K
09:53 20.28 20.33 20.28 20.33 2.4K
09:56 20.23 20.23 20.23 20.23 0.7K
09:57 20.26 20.26 20.26 20.26 0.2K
09:58 20.27 20.27 20.27 20.27 1.6K
10:01 20.16 20.16 20.16 20.16 0.6K
10:02 20.17 20.17 20.17 20.17 0.1K
10:03 20.21 20.21 20.17 20.17 1.8K
10:04 20.16 20.16 20.16 20.16 0.2K
10:05 20.17 20.17 20.17 20.17 0.9K
10:08 19.99 19.99 19.99 19.99 1.1K
10:09 20.05 20.07 20.05 20.07 11.0K
10:10 20.03 20.05 20.01 20.05 0.7K
10:11 20.04 20.04 20.03 20.03 0.6K
10:12 20.00 20.00 20.00 20.00 0.8K
10:13 19.98 19.98 19.98 19.98 0.6K
10:14 20.03 20.06 20.03 20.06 2.7K
10:16 20.03 20.19 20.03 20.19 0.7K
10:18 20.17 20.25 20.17 20.25 4.2K
10:20 20.21 20.21 20.21 20.21 1.1K
10:21 20.13 20.13 20.13 20.13 0.8K
10:22 20.17 20.21 20.17 20.17 0.6K
10:23 20.17 20.17 20.17 20.17 0.4K
10:24 20.17 20.28 20.17 20.28 2.9K
10:25 20.29 20.33 20.29 20.33 1.7K
10:27 20.24 20.24 20.24 20.24 0.8K
10:28 20.19 20.23 20.19 20.23 1.6K
10:29 20.20 20.20 20.18 20.18 0.6K
10:31 20.20 20.20 20.19 20.19 0.5K
10:32 20.20 20.20 20.18 20.19 0.8K
10:33 20.19 20.22 20.16 20.16 1.9K
10:34 20.10 20.10 20.10 20.10 0.4K
10:36 20.10 20.14 20.10 20.14 1.2K
10:37 20.13 20.15 20.08 20.15 1.3K
10:38 20.16 20.20 20.16 20.20 0.8K
10:39 20.19 20.19 20.19 20.18 0.1K
10:40 20.18 20.18 20.13 20.13 1.3K
10:41 20.14 20.14 20.12 20.12 0.7K
10:42 20.11 20.11 20.11 20.11 0.1K
10:43 20.11 20.11 20.11 20.11 0.5K
10:44 20.06 20.06 20.05 20.05 0.9K
10:45 20.01 20.01 19.99 19.99 0.8K
10:46 20.02 20.02 20.02 20.02 0.6K
10:47 20.00 20.00 20.00 20.00 0.4K
10:48 20.01 20.07 20.01 20.07 4.4K
10:49 20.02 20.02 20.02 20.02 0.8K
10:51 19.99 20.03 19.99 20.02 0.9K
10:52 20.04 20.04 20.04 20.04 11.6K
10:53 20.01 20.01 19.99 19.99 7.3K
10:54 19.98 19.98 19.89 19.95 2.1K
10:55 19.95 19.95 19.95 19.95 0.6K
10:56 19.90 19.90 19.90 19.90 0.2K
10:57 19.96 19.96 19.96 19.96 0.6K
10:58 19.93 19.93 19.90 19.90 1.0K
10:59 19.87 19.87 19.87 19.87 0.3K
11:00 19.84 19.84 19.84 19.84 0.4K
11:01 19.84 19.88 19.84 19.88 4.5K
11:02 19.85 19.85 19.81 19.81 0.5K
11:03 19.82 19.87 19.82 19.84 2.1K
11:04 19.86 19.86 19.86 19.86 0.7K
11:05 19.85 19.89 19.82 19.89 4.2K
11:06 19.82 19.87 19.82 19.87 1.0K
11:07 19.85 19.95 19.85 19.95 11.7K
11:08 19.93 19.93 19.93 19.93 0.6K
11:09 19.92 19.95 19.91 19.95 12.9K
11:10 19.91 19.91 19.91 19.91 0.1K
11:11 19.95 19.97 19.92 19.95 6.1K
11:12 19.87 19.90 19.87 19.90 1.3K
11:13 19.88 19.89 19.88 19.89 0.6K
11:14 19.83 19.89 19.83 19.86 0.3K
11:15 19.86 19.86 19.86 19.86 1.3K
11:16 19.86 19.86 19.86 19.86 0.3K
11:17 19.86 19.86 19.86 19.86 0.1K
11:18 19.94 19.94 19.90 19.90 0.9K
11:19 19.90 19.90 19.87 19.87 0.5K
11:20 19.87 19.91 19.84 19.91 1.4K
11:21 19.90 19.90 19.90 19.90 4.9K
11:22 19.83 19.83 19.83 19.83 0.6K
11:23 19.92 19.92 19.92 19.92 1.2K
11:24 19.88 19.90 19.88 19.90 0.7K
11:26 19.82 19.82 19.82 19.82 0.1K
11:28 19.81 19.89 19.81 19.81 1.3K
11:29 19.86 19.87 19.86 19.87 3.2K
11:30 19.87 19.90 19.82 19.90 1.3K
11:32 19.82 19.82 19.82 19.82 0.2K
11:33 19.89 19.89 19.89 19.89 0.5K
11:34 19.82 19.83 19.82 19.83 0.3K
11:35 19.86 19.89 19.86 19.89 0.4K
11:36 19.90 19.92 19.90 19.92 12.2K
11:37 19.92 19.92 19.92 19.92 0.4K
11:38 19.92 19.92 19.92 19.92 0.9K
11:41 19.87 19.90 19.87 19.90 0.5K
11:42 19.92 19.92 19.92 19.92 3.1K
11:44 19.86 19.86 19.86 19.86 0.1K
11:45 19.93 19.95 19.93 19.93 1.7K
11:46 19.93 19.94 19.93 19.94 0.7K
11:47 19.92 19.92 19.92 19.92 0.2K
11:48 19.95 19.98 19.95 19.98 4.0K
11:50 19.96 19.96 19.94 19.94 0.5K
11:51 19.99 19.99 19.99 19.99 2.6K
11:52 19.99 19.99 19.97 19.97 1.7K
11:53 19.99 19.99 19.99 19.99 0.4K
11:54 19.99 20.06 19.99 20.06 19.1K
11:55 20.04 20.04 20.02 20.04 13.2K
11:57 20.04 20.08 20.04 20.08 1.3K
11:58 20.08 20.09 20.08 20.09 4.5K
11:59 20.07 20.07 20.07 20.07 0.8K
12:00 20.04 20.04 20.04 20.04 0.7K
12:01 20.04 20.04 20.04 20.04 0.3K
12:02 20.04 20.04 20.04 20.04 0.2K
12:03 20.03 20.05 20.03 20.05 0.9K
12:04 20.05 20.05 20.05 20.05 0.3K
12:05 20.03 20.03 20.03 20.03 0.2K
12:06 20.04 20.05 20.03 20.05 2.4K
12:07 20.03 20.03 20.03 20.03 0.6K
12:09 20.04 20.04 20.04 20.04 0.7K
12:10 20.03 20.03 20.03 20.02 0.2K
12:11 20.02 20.02 20.02 20.02 0.6K
12:12 20.00 20.01 20.00 20.01 0.3K
12:13 19.99 20.02 19.99 20.02 2.9K
12:14 20.03 20.03 20.03 20.03 0.5K
12:16 20.05 20.05 20.04 20.05 2.1K
12:17 20.02 20.02 20.02 20.02 1.2K
12:19 20.07 20.09 20.07 20.09 2.1K
12:20 20.12 20.12 20.12 20.12 1.0K
12:22 20.06 20.06 20.06 20.06 1.1K
12:23 20.06 20.06 20.03 20.03 1.0K
12:25 20.00 20.05 20.00 20.03 5.4K
12:27 19.98 19.98 19.97 19.97 1.6K
12:29 19.96 19.96 19.96 19.96 4.3K
12:30 19.99 19.99 19.99 19.99 1.4K
12:32 19.98 19.98 19.98 19.98 0.8K
12:33 20.00 20.01 20.00 20.01 1.5K
12:34 20.02 20.05 20.02 20.05 2.6K
12:39 20.00 20.00 20.00 20.00 0.3K
12:40 20.00 20.00 19.99 19.99 0.5K
12:41 19.99 19.99 19.99 19.99 0.2K
12:42 20.00 20.00 20.00 20.00 0.1K
12:43 19.99 20.01 19.99 20.01 0.3K
12:44 20.04 20.06 20.04 20.05 2.0K
12:45 20.06 20.06 20.06 20.06 0.2K
12:47 20.08 20.08 20.08 20.08 0.9K
12:48 20.06 20.06 20.06 20.06 0.3K
12:49 20.07 20.07 20.07 20.07 0.3K
12:51 20.08 20.09 20.06 20.06 1.1K
12:52 20.04 20.07 20.04 20.07 0.3K
12:53 20.09 20.09 20.06 20.06 0.7K
12:54 20.10 20.10 20.10 20.10 0.3K
12:55 20.09 20.10 20.08 20.10 0.5K
12:56 20.11 20.11 20.11 20.11 1.0K
12:57 20.10 20.10 20.08 20.08 0.3K
12:58 20.12 20.12 20.12 20.12 1.2K
12:59 20.17 20.17 20.15 20.15 1.1K
13:00 20.14 20.14 20.14 20.14 1.0K
13:01 20.11 20.11 20.10 20.10 0.9K
13:03 20.12 20.12 20.12 20.12 0.3K
13:04 20.10 20.10 20.10 20.10 0.4K
13:05 20.12 20.12 20.12 20.11 0.3K
13:06 20.12 20.12 20.11 20.11 0.7K
13:07 20.11 20.13 20.11 20.13 2.0K
13:08 20.14 20.14 20.13 20.13 0.4K
13:09 20.11 20.11 20.11 20.11 0.3K
13:10 20.09 20.09 20.09 20.09 0.4K
13:11 20.08 20.09 20.08 20.09 1.5K
13:13 20.10 20.10 20.08 20.08 0.5K
13:14 20.10 20.10 20.10 20.10 0.3K
13:15 20.10 20.11 20.10 20.11 0.6K
13:16 20.11 20.11 20.11 20.11 0.4K
13:18 20.13 20.13 20.11 20.11 1.2K
13:19 20.11 20.11 20.11 20.11 0.4K
13:20 20.11 20.11 20.11 20.11 0.1K
13:21 20.06 20.06 20.04 20.04 0.8K
13:22 20.05 20.05 20.05 20.05 0.2K
13:23 20.05 20.05 20.03 20.03 0.2K
13:24 20.03 20.03 20.01 20.01 0.6K
13:26 20.04 20.04 20.01 20.01 0.5K
13:28 20.01 20.01 20.01 20.01 0.6K
13:29 20.01 20.01 20.01 20.01 0.1K
13:30 20.00 20.00 20.00 20.00 1.2K
13:33 19.99 20.02 19.99 20.02 2.2K
13:34 20.02 20.02 20.00 20.00 1.4K
13:35 20.00 20.00 20.00 20.00 0.2K
13:36 19.99 19.99 19.99 19.99 0.4K
13:37 19.96 19.96 19.96 19.96 4.3K
13:38 19.95 20.00 19.95 20.00 2.5K
13:39 19.99 19.99 19.99 19.99 0.1K
13:41 19.98 20.00 19.97 19.97 0.5K
13:42 19.97 19.97 19.97 19.97 0.1K
13:43 20.00 20.04 20.00 20.02 5.6K
13:44 20.01 20.01 20.01 20.01 0.9K
13:45 20.02 20.02 20.02 20.02 0.1K
13:46 20.03 20.03 20.03 20.03 0.2K
13:47 20.00 20.00 20.00 20.00 1.5K
13:48 19.98 19.99 19.98 19.99 2.6K
13:50 20.00 20.02 20.00 20.02 0.9K
13:51 20.00 20.00 19.98 19.98 1.1K
13:54 19.96 20.00 19.96 20.00 0.5K
13:55 19.99 20.01 19.99 20.01 1.2K
13:56 20.00 20.00 20.00 20.00 0.1K
13:57 20.00 20.00 19.97 20.00 10.1K
13:59 19.97 19.97 19.97 19.97 0.6K
14:01 19.92 19.92 19.92 19.92 0.3K
14:02 19.89 19.89 19.85 19.85 1.7K
14:03 19.85 19.89 19.85 19.89 4.7K
14:04 19.89 19.93 19.89 19.93 16.6K
14:05 19.92 19.96 19.92 19.96 1.2K
14:06 19.95 19.97 19.95 19.97 3.2K
14:07 19.98 19.98 19.98 19.98 1.0K
14:08 19.99 19.99 19.99 19.99 1.5K
14:09 20.01 20.01 20.01 20.01 0.7K
14:10 20.01 20.04 20.01 20.04 1.3K
14:11 20.03 20.04 20.03 20.03 0.6K
14:12 20.01 20.01 20.01 20.01 0.5K
14:13 20.04 20.04 20.02 20.02 0.4K
14:14 20.01 20.01 20.01 20.01 0.6K
14:15 20.02 20.02 20.00 20.00 0.6K
14:16 20.00 20.00 20.00 20.00 0.7K
14:17 20.01 20.01 20.01 20.01 0.3K
14:18 19.97 19.97 19.97 19.97 2.0K
14:19 19.90 19.92 19.90 19.92 0.3K
14:20 19.94 19.94 19.87 19.87 1.3K
14:21 19.88 19.91 19.88 19.91 4.9K
14:22 19.80 19.85 19.80 19.85 0.6K
14:23 19.81 19.85 19.81 19.85 5.6K
14:24 19.83 19.83 19.81 19.81 1.3K
14:25 19.77 19.79 19.77 19.77 1.6K
14:26 19.81 19.81 19.81 19.81 0.4K
14:27 19.77 19.77 19.77 19.77 1.1K
14:29 19.76 19.79 19.74 19.79 5.9K
14:30 19.81 19.81 19.81 19.81 0.4K
14:31 19.82 19.82 19.82 19.82 2.2K
14:32 19.80 19.80 19.80 19.80 0.2K
14:33 19.75 19.77 19.75 19.76 2.1K
14:35 19.78 19.79 19.78 19.79 1.8K
14:37 19.77 19.77 19.77 19.77 1.1K
14:38 19.75 19.80 19.75 19.80 1.2K
14:39 19.81 19.85 19.81 19.85 1.5K
14:40 19.84 19.84 19.82 19.82 0.7K
14:41 19.83 19.84 19.83 19.84 0.6K
14:43 19.85 19.85 19.79 19.79 8.2K
14:44 19.82 19.84 19.82 19.84 1.3K
14:45 19.87 19.87 19.87 19.87 1.3K
14:46 19.86 19.89 19.86 19.89 0.5K
14:47 19.85 19.85 19.82 19.82 0.8K
14:49 19.89 19.92 19.89 19.92 2.0K
14:51 19.85 19.86 19.85 19.86 0.5K
14:52 19.92 19.92 19.92 19.92 0.9K
14:53 19.93 19.94 19.93 19.94 1.5K
14:54 19.88 19.88 19.88 19.88 0.5K
14:55 19.92 19.92 19.92 19.92 0.2K
14:56 19.86 19.94 19.86 19.94 3.0K
14:58 19.95 19.95 19.93 19.93 1.0K
14:59 19.96 19.96 19.95 19.95 1.5K
15:00 19.91 19.91 19.91 19.91 0.3K
15:01 19.94 19.94 19.94 19.94 1.2K
15:04 19.92 19.95 19.92 19.95 0.7K
15:05 19.97 19.97 19.97 19.97 2.3K
15:06 19.96 19.96 19.96 19.96 0.2K
15:08 19.97 19.99 19.96 19.97 3.0K
15:09 19.94 19.94 19.94 19.94 0.2K
15:10 19.92 19.92 19.92 19.92 0.1K
15:11 19.92 19.95 19.91 19.91 0.7K
15:12 19.91 19.94 19.91 19.94 0.5K
15:13 19.91 19.93 19.89 19.89 2.2K
15:14 19.89 19.89 19.89 19.89 0.8K
15:15 19.90 19.92 19.90 19.92 2.8K
15:17 19.90 19.92 19.89 19.89 1.7K
15:18 19.88 19.93 19.88 19.91 4.0K
15:19 19.90 19.92 19.90 19.92 1.6K
15:21 19.92 19.94 19.92 19.94 0.5K
15:22 19.95 19.98 19.95 19.98 2.3K
15:23 19.96 19.96 19.96 19.95 0.2K
15:24 19.98 19.98 19.94 19.94 0.3K
15:25 19.93 19.96 19.93 19.95 0.5K
15:26 20.00 20.03 20.00 20.01 6.9K
15:27 20.00 20.00 20.00 20.00 0.7K
15:28 19.98 19.98 19.98 19.98 0.3K
15:29 20.00 20.00 20.00 20.00 0.9K
15:30 19.98 20.00 19.96 19.96 1.3K
15:31 19.99 20.00 19.98 20.00 2.1K
15:32 20.00 20.00 20.00 20.00 1.5K
15:33 20.00 20.00 19.99 20.00 0.9K
15:34 19.99 20.00 19.99 20.00 1.4K
15:35 20.00 20.03 20.00 20.03 3.3K
15:36 20.01 20.01 20.00 20.00 1.3K
15:37 20.00 20.00 19.96 19.96 0.6K
15:38 19.96 19.98 19.94 19.96 0.9K
15:39 19.96 19.98 19.96 19.97 2.2K
15:40 19.98 19.98 19.95 19.98 1.4K
15:41 19.97 19.99 19.97 19.99 3.7K
15:42 19.99 19.99 19.98 19.98 0.7K
15:43 19.98 20.03 19.98 20.03 3.3K
15:44 20.02 20.02 20.00 20.01 2.0K
15:45 20.00 20.00 19.99 20.00 3.8K
15:46 19.99 20.00 19.99 20.00 2.1K
15:47 20.01 20.01 20.00 20.01 2.7K
15:48 20.00 20.01 20.00 20.00 2.4K
15:49 20.00 20.03 20.00 20.02 4.4K
15:50 20.00 20.00 20.00 20.00 2.0K
15:51 20.01 20.01 20.01 20.01 1.5K
15:52 20.01 20.04 20.01 20.02 9.5K
15:53 20.01 20.01 20.00 20.00 2.2K
15:54 20.00 20.01 19.89 19.89 19.2K
15:55 19.77 19.88 19.77 19.85 25.3K
15:56 19.88 19.88 19.83 19.83 17.9K
15:57 19.84 19.85 19.82 19.82 18.4K
15:58 19.82 19.83 19.81 19.82 28.6K
15:59 19.83 19.83 19.78 19.78 384.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available