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 19.69 19.69 19.59 19.59 7.0K
09:31 19.59 19.59 19.59 19.59 0.1K
09:32 19.72 19.72 19.72 19.72 0.8K
09:33 19.74 19.74 19.74 19.74 0.2K
09:35 19.78 19.82 19.78 19.82 1.1K
09:36 19.72 19.72 19.72 19.72 0.5K
09:37 19.72 19.72 19.72 19.72 0.2K
09:38 19.80 19.80 19.80 19.80 0.6K
09:40 19.62 19.71 19.62 19.71 1.4K
09:42 19.62 19.62 19.62 19.62 0.1K
09:43 19.69 19.69 19.69 19.69 0.2K
09:44 19.74 19.82 19.74 19.82 1.5K
09:47 19.78 19.78 19.78 19.78 0.3K
09:49 19.83 19.83 19.82 19.82 2.3K
09:53 19.89 19.89 19.89 19.89 0.1K
09:54 19.97 19.97 19.97 19.97 0.3K
09:57 19.85 19.85 19.85 19.85 0.5K
09:59 19.86 19.88 19.74 19.88 2.7K
10:00 19.86 19.86 19.84 19.84 1.3K
10:02 19.83 19.83 19.83 19.83 0.3K
10:03 19.83 19.83 19.83 19.83 0.2K
10:04 19.91 19.95 19.91 19.95 11.9K
10:05 19.96 19.96 19.96 19.96 1.3K
10:08 19.98 19.98 19.98 19.98 0.1K
10:09 19.98 19.98 19.98 19.98 0.8K
10:12 19.86 19.86 19.86 19.86 1.2K
10:16 19.74 19.74 19.74 19.74 0.1K
10:17 19.71 19.71 19.68 19.71 2.3K
10:19 19.53 19.62 19.53 19.62 0.2K
10:20 19.58 19.62 19.57 19.57 0.8K
10:21 19.53 19.58 19.53 19.53 0.7K
10:23 19.57 19.59 19.57 19.59 0.8K
10:24 19.63 19.63 19.63 19.63 4.8K
10:26 19.66 19.66 19.66 19.66 0.2K
10:27 19.61 19.61 19.61 19.61 0.9K
10:31 19.63 19.68 19.63 19.68 1.9K
10:33 19.72 19.77 19.72 19.77 4.8K
10:35 19.77 19.81 19.77 19.81 0.9K
10:36 19.86 19.86 19.86 19.86 0.7K
10:37 19.86 19.86 19.81 19.81 0.7K
10:39 19.84 19.84 19.84 19.84 0.1K
10:40 19.86 19.86 19.80 19.80 1.3K
10:43 19.86 19.86 19.86 19.86 0.3K
10:44 19.86 19.86 19.86 19.86 0.8K
10:45 19.86 19.86 19.86 19.86 1.9K
10:46 19.83 19.86 19.83 19.86 2.6K
10:47 19.86 19.86 19.86 19.86 0.6K
10:50 19.86 19.86 19.81 19.81 1.8K
10:51 19.82 19.84 19.82 19.84 1.0K
10:52 19.85 19.85 19.82 19.82 1.3K
10:53 19.82 19.82 19.82 19.82 1.3K
10:54 19.79 19.81 19.79 19.81 0.7K
10:55 19.89 19.89 19.86 19.88 0.9K
10:58 19.85 19.85 19.85 19.85 0.3K
10:59 19.90 19.90 19.90 19.90 0.8K
11:01 19.94 19.94 19.94 19.94 1.1K
11:02 19.89 19.89 19.89 19.89 0.7K
11:06 19.86 19.86 19.86 19.86 1.1K
11:07 19.87 19.87 19.87 19.87 0.7K
11:08 19.82 19.82 19.82 19.82 0.4K
11:09 19.82 19.82 19.82 19.82 0.5K
11:11 19.85 19.85 19.85 19.85 1.0K
11:12 19.83 19.83 19.83 19.83 0.1K
11:13 19.82 19.85 19.80 19.80 1.1K
11:16 19.80 19.80 19.80 19.80 0.2K
11:17 19.80 19.85 19.79 19.85 1.2K
11:19 19.82 19.82 19.78 19.78 0.5K
11:20 19.78 19.78 19.78 19.78 0.2K
11:21 19.78 19.79 19.73 19.79 2.1K
11:22 19.73 19.73 19.73 19.73 0.2K
11:23 19.78 19.78 19.73 19.73 1.1K
11:24 19.79 19.81 19.79 19.81 7.4K
11:26 19.81 19.81 19.81 19.81 0.3K
11:27 19.80 19.80 19.76 19.76 2.6K
11:28 19.76 19.76 19.75 19.75 1.2K
11:30 19.76 19.76 19.76 19.76 0.3K
11:31 19.76 19.85 19.76 19.85 8.1K
11:32 19.82 19.82 19.82 19.82 0.4K
11:33 19.84 19.84 19.81 19.81 0.8K
11:34 19.78 19.78 19.74 19.74 0.4K
11:35 19.75 19.75 19.75 19.75 0.4K
11:36 19.77 19.77 19.77 19.77 0.7K
11:38 19.76 19.78 19.76 19.78 0.5K
11:39 19.76 19.76 19.76 19.76 0.4K
11:40 19.77 19.77 19.77 19.77 1.1K
11:42 19.77 19.78 19.77 19.78 2.0K
11:47 19.79 19.79 19.77 19.79 0.6K
11:48 19.80 19.80 19.80 19.80 1.2K
11:49 19.81 19.81 19.81 19.81 0.1K
11:50 19.82 19.82 19.82 19.82 1.0K
11:53 19.84 19.86 19.84 19.85 3.7K
11:54 19.85 19.85 19.84 19.84 2.2K
11:57 19.85 19.85 19.85 19.85 1.0K
12:00 19.86 19.86 19.86 19.86 0.4K
12:01 19.86 19.89 19.86 19.89 0.5K
12:02 19.88 19.93 19.88 19.93 2.8K
12:03 19.94 19.94 19.94 19.93 1.1K
12:06 19.89 19.89 19.86 19.87 3.0K
12:07 19.92 19.92 19.92 19.92 1.7K
12:09 19.89 19.91 19.89 19.91 3.2K
12:11 19.85 19.85 19.84 19.84 1.7K
12:12 19.82 19.82 19.82 19.82 1.0K
12:13 19.79 19.79 19.79 19.79 0.3K
12:14 19.77 19.77 19.77 19.77 1.4K
12:17 19.75 19.75 19.74 19.74 0.8K
12:18 19.73 19.73 19.73 19.73 0.7K
12:19 19.73 19.73 19.73 19.73 0.6K
12:20 19.71 19.71 19.71 19.71 0.3K
12:21 19.71 19.71 19.71 19.71 0.5K
12:23 19.70 19.70 19.70 19.70 0.3K
12:24 19.70 19.70 19.70 19.70 0.3K
12:25 19.73 19.73 19.71 19.71 0.3K
12:26 19.71 19.75 19.71 19.75 0.9K
12:27 19.71 19.71 19.71 19.71 0.3K
12:28 19.71 19.73 19.68 19.68 2.4K
12:29 19.67 19.67 19.66 19.66 0.4K
12:30 19.69 19.70 19.66 19.68 2.4K
12:31 19.69 19.69 19.69 19.69 0.4K
12:32 19.66 19.66 19.66 19.66 0.1K
12:33 19.66 19.70 19.66 19.70 3.4K
12:34 19.69 19.70 19.69 19.70 0.8K
12:35 19.68 19.68 19.68 19.68 1.2K
12:39 19.68 19.68 19.68 19.68 0.5K
12:41 19.70 19.70 19.70 19.70 0.3K
12:43 19.67 19.67 19.67 19.67 0.5K
12:44 19.67 19.70 19.66 19.66 2.0K
12:45 19.66 19.66 19.64 19.65 4.7K
12:46 19.64 19.65 19.60 19.63 2.4K
12:47 19.64 19.71 19.62 19.68 3.4K
12:48 19.77 19.77 19.77 19.77 0.4K
12:49 19.82 19.82 19.82 19.82 1.4K
12:56 19.75 19.75 19.75 19.75 0.1K
12:57 19.75 19.75 19.75 19.75 0.3K
12:59 19.75 19.78 19.75 19.78 0.5K
13:00 19.78 19.78 19.73 19.73 0.8K
13:01 19.71 19.72 19.66 19.67 4.5K
13:02 19.67 19.68 19.67 19.68 7.1K
13:03 19.68 19.68 19.68 19.68 0.3K
13:04 19.68 19.68 19.68 19.68 0.4K
13:05 19.65 19.65 19.65 19.65 0.2K
13:06 19.68 19.68 19.68 19.68 0.4K
13:08 19.72 19.77 19.72 19.77 1.3K
13:11 19.74 19.74 19.72 19.72 1.3K
13:13 19.74 19.74 19.74 19.74 0.1K
13:14 19.77 19.77 19.73 19.73 0.4K
13:15 19.72 19.75 19.72 19.75 1.4K
13:16 19.74 19.74 19.74 19.74 0.3K
13:17 19.74 19.78 19.74 19.78 0.6K
13:18 19.76 19.76 19.76 19.76 0.5K
13:19 19.76 19.76 19.76 19.76 0.4K
13:20 19.76 19.76 19.76 19.76 0.8K
13:22 19.78 19.78 19.75 19.75 1.1K
13:23 19.78 19.78 19.78 19.78 0.3K
13:24 19.75 19.76 19.74 19.76 0.8K
13:26 19.73 19.78 19.73 19.78 1.7K
13:27 19.94 19.95 19.94 19.95 11.5K
13:28 19.96 19.96 19.96 19.95 0.7K
13:30 19.96 19.96 19.96 19.95 1.4K
13:31 19.97 19.99 19.97 19.99 2.7K
13:32 20.02 20.05 20.02 20.05 1.6K
13:33 20.05 20.05 20.03 20.03 1.7K
13:34 20.05 20.24 20.05 20.24 7.5K
13:35 20.25 20.34 20.25 20.31 2.5K
13:36 20.33 20.33 20.28 20.28 9.1K
13:37 20.27 20.27 20.27 20.27 0.7K
13:38 20.22 20.22 20.21 20.21 2.8K
13:43 20.19 20.19 20.19 20.19 0.8K
13:48 20.21 20.21 20.21 20.20 0.4K
13:49 20.21 20.21 20.15 20.15 2.0K
13:50 20.20 20.20 20.20 20.20 5.8K
13:51 20.22 20.22 20.16 20.16 2.7K
13:52 20.15 20.15 20.15 20.15 1.4K
13:55 20.21 20.21 20.21 20.21 2.2K
13:58 20.27 20.27 20.27 20.27 0.2K
14:00 20.29 20.29 20.29 20.29 1.9K
14:01 20.29 20.29 20.29 20.29 0.7K
14:03 20.28 20.30 20.27 20.27 1.3K
14:05 20.29 20.29 20.29 20.29 0.1K
14:06 20.29 20.29 20.29 20.29 0.5K
14:07 20.28 20.28 20.28 20.28 0.2K
14:08 20.26 20.28 20.26 20.28 0.4K
14:09 20.28 20.28 20.26 20.26 0.4K
14:10 20.25 20.27 20.25 20.27 0.8K
14:11 20.26 20.30 20.26 20.28 4.5K
14:13 20.32 20.32 20.32 20.32 1.7K
14:14 20.36 20.36 20.36 20.36 0.2K
14:15 20.35 20.36 20.35 20.36 1.0K
14:16 20.38 20.38 20.38 20.38 0.5K
14:17 20.35 20.35 20.35 20.35 0.9K
14:18 20.36 20.36 20.36 20.36 0.3K
14:19 20.34 20.34 20.34 20.34 0.7K
14:21 20.41 20.41 20.41 20.41 1.4K
14:22 20.52 20.52 20.52 20.52 6.6K
14:23 20.51 20.51 20.47 20.51 1.4K
14:24 20.45 20.45 20.43 20.43 1.6K
14:25 20.52 20.52 20.49 20.49 6.6K
14:28 20.48 20.48 20.47 20.47 1.6K
14:30 20.49 20.49 20.49 20.49 0.2K
14:31 20.49 20.49 20.49 20.49 1.9K
14:32 20.51 20.51 20.51 20.51 0.5K
14:33 20.51 20.53 20.51 20.53 1.2K
14:34 20.53 20.55 20.53 20.55 0.8K
14:35 20.56 20.58 20.56 20.58 2.1K
14:36 20.55 20.55 20.51 20.51 5.2K
14:37 20.54 20.54 20.44 20.45 4.1K
14:38 20.46 20.46 20.43 20.43 1.0K
14:39 20.46 20.46 20.45 20.45 2.5K
14:40 20.42 20.43 20.40 20.41 2.5K
14:41 20.43 20.44 20.43 20.44 1.2K
14:42 20.44 20.44 20.44 20.44 0.4K
14:43 20.44 20.44 20.44 20.44 0.6K
14:44 20.43 20.43 20.43 20.43 1.3K
14:45 20.43 20.43 20.42 20.42 1.9K
14:46 20.43 20.43 20.43 20.43 1.7K
14:47 20.43 20.43 20.41 20.41 1.8K
14:48 20.40 20.40 20.39 20.40 2.0K
14:49 20.41 20.41 20.41 20.41 0.9K
14:50 20.41 20.41 20.41 20.41 1.8K
14:51 20.37 20.37 20.34 20.34 1.4K
14:52 20.37 20.37 20.37 20.37 1.4K
14:53 20.33 20.33 20.31 20.32 5.6K
14:54 20.39 20.39 20.39 20.39 0.1K
14:55 20.38 20.38 20.38 20.38 1.2K
14:56 20.38 20.38 20.38 20.38 1.9K
14:57 20.38 20.38 20.38 20.38 1.6K
14:58 20.38 20.38 20.38 20.38 7.0K
14:59 20.35 20.35 20.34 20.35 0.9K
15:00 20.28 20.33 20.27 20.33 4.8K
15:01 20.31 20.31 20.26 20.30 1.1K
15:02 20.30 20.30 20.30 20.30 0.9K
15:04 20.31 20.31 20.30 20.30 1.2K
15:05 20.30 20.30 20.26 20.26 1.6K
15:06 20.25 20.25 20.25 20.25 0.1K
15:07 20.25 20.31 20.25 20.31 4.1K
15:08 20.31 20.31 20.27 20.27 1.7K
15:09 20.29 20.29 20.29 20.29 0.4K
15:10 20.29 20.29 20.29 20.29 1.1K
15:11 20.29 20.29 20.29 20.29 0.6K
15:12 20.29 20.29 20.29 20.29 0.6K
15:13 20.31 20.33 20.31 20.33 1.0K
15:14 20.33 20.33 20.28 20.33 4.2K
15:15 20.31 20.31 20.31 20.31 1.5K
15:16 20.36 20.36 20.36 20.36 1.9K
15:17 20.36 20.36 20.36 20.36 1.1K
15:18 20.36 20.36 20.36 20.36 0.4K
15:19 20.36 20.36 20.36 20.36 2.3K
15:20 20.36 20.36 20.35 20.36 0.6K
15:21 20.36 20.36 20.34 20.34 1.0K
15:22 20.41 20.49 20.41 20.49 11.5K
15:23 20.49 20.49 20.48 20.48 1.2K
15:24 20.47 20.47 20.47 20.47 0.7K
15:25 20.47 20.49 20.47 20.49 1.9K
15:26 20.49 20.52 20.49 20.50 2.2K
15:27 20.48 20.49 20.46 20.49 3.7K
15:28 20.49 20.49 20.49 20.49 0.4K
15:29 20.52 20.53 20.51 20.51 3.3K
15:30 20.51 20.51 20.47 20.47 2.2K
15:31 20.49 20.49 20.46 20.46 0.8K
15:32 20.47 20.47 20.41 20.41 2.6K
15:33 20.41 20.42 20.41 20.42 1.9K
15:34 20.42 20.42 20.42 20.42 1.1K
15:35 20.41 20.41 20.38 20.40 2.1K
15:36 20.40 20.43 20.40 20.43 4.1K
15:37 20.43 20.43 20.42 20.42 2.4K
15:38 20.42 20.42 20.42 20.42 0.7K
15:39 20.42 20.43 20.41 20.42 2.7K
15:40 20.41 20.41 20.41 20.41 1.0K
15:41 20.40 20.40 20.39 20.40 0.9K
15:42 20.41 20.41 20.40 20.41 4.8K
15:43 20.40 20.40 20.39 20.39 2.4K
15:44 20.40 20.40 20.39 20.40 1.3K
15:45 20.40 20.40 20.38 20.40 1.7K
15:46 20.38 20.40 20.38 20.40 3.0K
15:47 20.40 20.40 20.39 20.40 4.4K
15:48 20.40 20.40 20.37 20.37 6.8K
15:49 20.39 20.39 20.39 20.39 1.4K
15:50 20.37 20.57 20.37 20.56 36.5K
15:51 20.53 20.63 20.53 20.61 20.1K
15:52 20.63 20.65 20.63 20.63 6.4K
15:53 20.65 20.67 20.61 20.61 6.4K
15:54 20.60 20.66 20.60 20.60 8.5K
15:55 20.60 20.60 20.56 20.59 11.9K
15:56 20.61 20.62 20.59 20.62 18.7K
15:57 20.62 20.66 20.61 20.61 17.4K
15:58 20.61 20.63 20.61 20.62 22.4K
15:59 20.62 20.64 20.61 20.61 304.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available