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 19.98 20.04 19.85 19.85 14.4K
09:31 20.04 20.04 20.04 20.04 0.8K
09:32 20.24 20.24 20.19 20.19 3.0K
09:34 20.14 20.14 20.12 20.12 1.2K
09:35 20.24 20.24 20.24 20.24 1.2K
09:38 20.16 20.16 20.16 20.16 0.1K
09:39 20.07 20.07 20.06 20.06 0.4K
09:40 20.08 20.08 20.08 20.08 0.2K
09:41 20.06 20.06 19.99 19.99 12.0K
09:42 20.07 20.10 20.07 20.08 1.0K
09:43 20.10 20.10 20.10 20.10 0.4K
09:44 20.10 20.14 20.10 20.14 1.1K
09:45 20.19 20.20 20.15 20.15 4.7K
09:46 20.21 20.21 20.20 20.20 1.9K
09:47 20.30 20.33 20.30 20.33 1.0K
09:48 20.32 20.32 20.32 20.32 1.0K
09:49 20.33 20.33 20.20 20.20 1.4K
09:50 20.29 20.32 20.29 20.32 0.7K
09:51 20.28 20.28 20.28 20.28 0.6K
09:54 20.34 20.34 20.34 20.34 0.2K
09:55 20.32 20.32 20.26 20.26 2.7K
09:56 20.24 20.27 20.20 20.20 3.0K
09:58 20.09 20.09 20.09 20.09 0.3K
09:59 20.06 20.06 20.06 20.06 5.5K
10:00 20.09 20.09 20.05 20.05 1.3K
10:01 20.00 20.01 19.94 19.99 2.5K
10:02 19.95 19.97 19.90 19.90 1.6K
10:03 19.85 19.88 19.83 19.83 1.3K
10:04 19.86 19.86 19.86 19.86 1.2K
10:05 19.86 19.89 19.86 19.86 1.5K
10:06 19.86 19.86 19.82 19.82 0.4K
10:07 19.82 19.82 19.75 19.77 14.8K
10:08 19.79 19.83 19.79 19.83 2.3K
10:10 19.80 19.80 19.80 19.80 0.6K
10:11 19.85 19.92 19.85 19.92 3.1K
10:16 19.97 19.97 19.97 19.97 0.2K
10:17 19.99 19.99 19.93 19.93 0.8K
10:19 19.87 19.88 19.87 19.88 1.1K
10:20 19.84 19.84 19.78 19.78 1.0K
10:21 19.78 19.78 19.78 19.78 0.4K
10:22 19.76 19.78 19.76 19.76 0.7K
10:23 19.71 19.76 19.71 19.76 1.6K
10:24 19.79 19.79 19.67 19.72 8.0K
10:25 19.84 19.84 19.84 19.84 3.9K
10:26 19.85 19.85 19.85 19.85 0.8K
10:28 19.73 19.76 19.72 19.76 1.8K
10:31 19.73 19.74 19.71 19.74 2.5K
10:33 19.77 19.77 19.77 19.77 0.8K
10:34 19.82 19.82 19.78 19.78 1.6K
10:36 19.79 19.80 19.79 19.80 0.7K
10:37 19.83 19.87 19.76 19.76 1.2K
10:38 19.78 19.78 19.76 19.78 0.9K
10:39 19.78 19.78 19.71 19.71 1.1K
10:41 19.70 19.70 19.70 19.70 3.0K
10:44 19.65 19.65 19.62 19.61 1.7K
10:45 19.61 19.63 19.61 19.62 3.1K
10:46 19.63 19.63 19.55 19.55 5.3K
10:48 19.60 19.66 19.60 19.66 1.5K
10:49 19.70 19.70 19.70 19.70 0.2K
10:50 19.70 19.70 19.66 19.66 2.1K
10:51 19.69 19.69 19.69 19.69 0.2K
10:52 19.70 19.70 19.70 19.70 0.8K
10:53 19.69 19.69 19.69 19.69 0.4K
10:54 19.70 19.70 19.70 19.70 0.5K
10:55 19.70 19.70 19.70 19.70 0.6K
10:56 19.70 19.70 19.70 19.70 0.3K
10:57 19.66 19.66 19.66 19.66 0.1K
10:58 19.69 19.69 19.69 19.69 1.3K
10:59 19.64 19.66 19.63 19.63 14.6K
11:00 19.67 19.68 19.67 19.68 1.0K
11:01 19.68 19.68 19.68 19.68 0.7K
11:02 19.72 19.72 19.66 19.66 0.9K
11:03 19.68 19.68 19.68 19.68 0.2K
11:04 19.65 19.65 19.60 19.62 2.2K
11:06 19.71 19.75 19.71 19.75 1.0K
11:07 19.73 19.77 19.73 19.77 3.2K
11:08 19.82 19.88 19.82 19.88 0.8K
11:10 19.84 19.84 19.84 19.84 1.4K
11:11 19.87 19.87 19.87 19.86 1.3K
11:12 19.89 19.89 19.89 19.89 1.0K
11:13 19.82 19.82 19.82 19.82 0.8K
11:14 19.83 19.83 19.83 19.83 0.7K
11:15 19.81 19.81 19.81 19.81 1.2K
11:19 19.84 19.85 19.84 19.85 0.9K
11:20 19.85 19.85 19.82 19.82 0.8K
11:21 19.78 19.78 19.78 19.78 0.4K
11:22 19.76 19.76 19.73 19.73 1.1K
11:23 19.78 19.79 19.78 19.79 1.0K
11:24 19.81 19.81 19.81 19.81 0.4K
11:26 19.81 19.81 19.81 19.81 1.4K
11:27 19.83 19.83 19.83 19.83 0.6K
11:29 19.91 19.91 19.91 19.91 0.1K
11:30 19.89 19.89 19.85 19.85 0.8K
11:31 19.81 19.83 19.81 19.83 1.1K
11:34 19.85 19.85 19.85 19.85 0.4K
11:36 19.84 19.86 19.83 19.83 1.4K
11:39 19.87 19.87 19.87 19.87 0.3K
11:43 19.86 19.88 19.84 19.85 4.6K
11:44 19.84 19.84 19.84 19.84 0.6K
11:47 19.82 19.82 19.82 19.82 0.3K
11:48 19.86 19.94 19.86 19.94 3.1K
11:52 19.94 19.94 19.93 19.93 1.6K
11:54 19.94 19.94 19.89 19.91 2.1K
11:59 19.93 19.93 19.93 19.93 0.3K
12:00 19.93 19.93 19.92 19.92 1.7K
12:01 19.92 19.93 19.92 19.92 1.7K
12:03 19.88 19.90 19.88 19.90 0.4K
12:06 19.88 19.88 19.86 19.86 0.4K
12:07 19.84 19.84 19.84 19.84 0.5K
12:08 19.81 19.85 19.81 19.85 2.8K
12:13 19.90 19.93 19.90 19.93 2.0K
12:17 19.91 19.91 19.89 19.89 0.5K
12:18 19.87 19.87 19.86 19.86 0.6K
12:20 19.84 19.84 19.84 19.84 0.7K
12:21 19.89 19.90 19.89 19.90 1.4K
12:22 19.92 19.92 19.92 19.92 1.3K
12:23 19.88 19.88 19.85 19.85 1.9K
12:24 19.84 19.86 19.84 19.86 1.9K
12:25 19.86 19.86 19.86 19.86 0.9K
12:26 19.84 19.86 19.84 19.86 2.0K
12:27 19.83 19.83 19.76 19.76 4.4K
12:28 19.76 19.80 19.76 19.80 1.8K
12:29 19.77 19.77 19.76 19.76 1.6K
12:30 19.75 19.75 19.75 19.75 1.7K
12:31 19.72 19.73 19.72 19.73 1.0K
12:33 19.70 19.70 19.70 19.70 0.2K
12:34 19.70 19.70 19.70 19.70 1.8K
12:36 19.61 19.61 19.61 19.61 0.4K
12:37 19.61 19.63 19.61 19.63 2.2K
12:38 19.61 19.61 19.58 19.59 1.2K
12:39 19.59 19.64 19.59 19.63 5.2K
12:41 19.59 19.64 19.59 19.64 1.8K
12:42 19.61 19.61 19.61 19.61 0.4K
12:43 19.64 19.64 19.64 19.64 1.1K
12:46 19.60 19.60 19.60 19.60 0.5K
12:47 19.56 19.59 19.56 19.59 1.4K
12:48 19.58 19.58 19.58 19.58 0.5K
12:50 19.51 19.61 19.51 19.61 3.0K
12:51 19.61 19.63 19.61 19.63 1.8K
12:52 19.68 19.68 19.66 19.66 13.7K
12:53 19.65 19.65 19.65 19.65 1.9K
12:55 19.69 19.69 19.69 19.69 1.6K
12:57 19.71 19.72 19.70 19.72 1.6K
12:58 19.74 19.74 19.74 19.74 0.6K
12:59 19.73 19.73 19.68 19.68 3.0K
13:00 19.64 19.64 19.64 19.64 0.8K
13:01 19.56 19.56 19.56 19.56 1.1K
13:04 19.47 19.51 19.47 19.51 1.5K
13:06 19.52 19.53 19.52 19.53 1.3K
13:07 19.56 19.56 19.56 19.56 1.1K
13:10 19.64 19.64 19.62 19.62 4.8K
13:11 19.61 19.61 19.59 19.59 4.8K
13:12 19.57 19.57 19.57 19.57 0.9K
13:14 19.54 19.54 19.54 19.54 0.3K
13:15 19.50 19.50 19.50 19.50 0.4K
13:16 19.47 19.47 19.47 19.47 6.7K
13:17 19.47 19.47 19.47 19.47 1.2K
13:18 19.49 19.53 19.49 19.53 1.6K
13:22 19.53 19.53 19.50 19.50 3.3K
13:26 19.46 19.46 19.46 19.46 1.6K
13:28 19.52 19.52 19.52 19.52 1.3K
13:29 19.49 19.52 19.49 19.52 0.4K
13:30 19.51 19.51 19.48 19.48 1.4K
13:31 19.44 19.44 19.44 19.44 0.6K
13:32 19.41 19.41 19.41 19.41 12.5K
13:34 19.41 19.41 19.41 19.41 1.1K
13:35 19.41 19.43 19.41 19.43 1.0K
13:36 19.45 19.45 19.45 19.45 0.8K
13:38 19.42 19.42 19.42 19.42 0.8K
13:40 19.39 19.39 19.39 19.39 0.4K
13:41 19.41 19.41 19.41 19.41 0.7K
13:43 19.41 19.42 19.41 19.42 1.1K
13:44 19.42 19.45 19.42 19.42 3.3K
13:45 19.42 19.42 19.42 19.42 0.6K
13:47 19.45 19.45 19.45 19.45 1.3K
13:48 19.42 19.42 19.41 19.41 1.8K
13:53 19.41 19.41 19.41 19.41 0.3K
13:54 19.38 19.38 19.38 19.38 0.8K
13:55 19.38 19.38 19.35 19.35 0.7K
13:58 19.38 19.38 19.38 19.38 0.4K
13:59 19.41 19.41 19.38 19.38 2.2K
14:00 19.38 19.42 19.38 19.42 1.4K
14:02 19.39 19.39 19.39 19.39 0.7K
14:03 19.42 19.42 19.41 19.41 0.9K
14:04 19.41 19.41 19.41 19.41 2.7K
14:05 19.44 19.45 19.44 19.45 1.4K
14:06 19.44 19.55 19.44 19.55 1.7K
14:07 19.53 19.53 19.53 19.53 1.3K
14:08 19.50 19.50 19.50 19.50 0.5K
14:09 19.44 19.44 19.44 19.44 1.2K
14:13 19.46 19.46 19.46 19.45 1.0K
14:14 19.46 19.46 19.46 19.45 0.7K
14:15 19.43 19.43 19.43 19.43 0.4K
14:16 19.43 19.43 19.43 19.43 0.4K
14:17 19.49 19.51 19.49 19.51 1.2K
14:19 19.52 19.52 19.52 19.52 0.4K
14:21 19.52 19.52 19.52 19.52 0.6K
14:22 19.52 19.54 19.52 19.54 1.0K
14:23 19.58 19.58 19.58 19.58 0.2K
14:24 19.57 19.57 19.57 19.57 0.3K
14:25 19.58 19.58 19.58 19.58 0.4K
14:27 19.58 19.58 19.58 19.58 0.9K
14:28 19.58 19.58 19.58 19.58 2.8K
14:30 19.56 19.56 19.46 19.46 5.9K
14:31 19.53 19.53 19.51 19.51 1.4K
14:33 19.52 19.52 19.52 19.52 0.2K
14:34 19.51 19.51 19.48 19.48 1.6K
14:38 19.52 19.53 19.52 19.53 0.7K
14:40 19.50 19.50 19.50 19.50 0.3K
14:41 19.50 19.50 19.50 19.50 0.5K
14:42 19.51 19.51 19.51 19.51 0.3K
14:43 19.53 19.53 19.50 19.50 1.8K
14:44 19.48 19.48 19.48 19.48 0.6K
14:45 19.50 19.50 19.50 19.50 0.3K
14:46 19.47 19.47 19.47 19.47 1.6K
14:47 19.50 19.53 19.50 19.53 2.0K
14:48 19.53 19.57 19.53 19.57 2.3K
14:51 19.55 19.55 19.55 19.55 1.8K
14:54 19.55 19.55 19.55 19.55 0.4K
14:55 19.55 19.55 19.55 19.55 0.3K
14:56 19.52 19.52 19.52 19.52 2.1K
14:58 19.49 19.49 19.49 19.49 0.7K
14:59 19.46 19.46 19.44 19.45 1.1K
15:00 19.46 19.48 19.46 19.48 1.3K
15:02 19.49 19.49 19.49 19.49 0.3K
15:03 19.49 19.53 19.49 19.53 1.2K
15:04 19.53 19.53 19.53 19.53 0.8K
15:05 19.48 19.48 19.48 19.48 2.7K
15:10 19.50 19.50 19.50 19.50 0.9K
15:11 19.50 19.50 19.50 19.50 2.3K
15:12 19.59 19.59 19.58 19.58 1.8K
15:14 19.61 19.61 19.61 19.61 0.3K
15:15 19.58 19.58 19.58 19.58 0.7K
15:16 19.60 19.60 19.60 19.60 0.9K
15:18 19.59 19.59 19.59 19.59 0.1K
15:19 19.60 19.60 19.60 19.60 0.5K
15:20 19.60 19.60 19.60 19.60 0.2K
15:21 19.61 19.61 19.60 19.60 2.7K
15:22 19.61 19.61 19.61 19.61 0.3K
15:23 19.60 19.60 19.60 19.60 0.4K
15:24 19.62 19.62 19.61 19.61 0.8K
15:26 19.61 19.61 19.61 19.61 0.5K
15:27 19.61 19.61 19.60 19.60 1.0K
15:28 19.62 19.65 19.62 19.63 1.3K
15:29 19.64 19.64 19.64 19.64 0.4K
15:30 19.63 19.63 19.61 19.61 1.4K
15:31 19.62 19.65 19.62 19.65 1.6K
15:32 19.69 19.69 19.69 19.69 0.4K
15:33 19.66 19.66 19.66 19.66 1.8K
15:34 19.65 19.65 19.65 19.65 0.7K
15:35 19.64 19.64 19.63 19.63 2.3K
15:37 19.64 19.64 19.64 19.64 0.2K
15:38 19.64 19.64 19.64 19.64 1.2K
15:39 19.60 19.60 19.58 19.59 1.6K
15:40 19.59 19.61 19.59 19.61 1.4K
15:41 19.59 19.59 19.59 19.59 0.4K
15:42 19.59 19.59 19.57 19.57 1.9K
15:43 19.58 19.58 19.58 19.58 0.1K
15:44 19.59 19.59 19.59 19.59 0.4K
15:45 19.57 19.58 19.57 19.58 1.2K
15:46 19.60 19.60 19.58 19.60 1.8K
15:47 19.60 19.61 19.60 19.61 1.8K
15:48 19.62 19.64 19.62 19.64 0.9K
15:49 19.66 19.66 19.64 19.64 0.8K
15:50 19.67 19.67 19.67 19.67 1.8K
15:51 19.67 19.68 19.63 19.63 5.2K
15:52 19.63 19.65 19.63 19.65 5.1K
15:53 19.66 19.66 19.66 19.66 0.6K
15:54 19.66 19.66 19.62 19.64 8.7K
15:55 19.62 19.64 19.62 19.64 4.9K
15:56 19.62 19.64 19.62 19.64 7.4K
15:57 19.63 19.64 19.62 19.62 22.0K
15:58 19.63 19.63 19.60 19.60 12.6K
15:59 19.60 19.60 19.55 19.57 168.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available