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 20.66 20.66 20.66 20.66 11.0K
09:31 20.75 20.75 20.75 20.75 2.5K
09:32 20.88 21.06 20.88 21.03 14.1K
09:33 21.01 21.11 20.96 21.11 7.8K
09:34 21.21 21.21 21.21 21.21 1.2K
09:35 21.22 21.22 21.10 21.10 1.9K
09:36 21.10 21.10 21.10 21.10 0.1K
09:37 20.90 20.90 20.76 20.82 12.5K
09:38 20.96 20.96 20.94 20.94 1.0K
09:39 20.90 20.90 20.90 20.90 0.4K
09:40 20.93 20.93 20.93 20.93 1.6K
09:41 20.87 20.87 20.85 20.85 1.5K
09:43 20.88 20.89 20.88 20.89 1.7K
09:44 20.90 20.90 20.90 20.90 0.4K
09:45 20.95 21.11 20.95 21.03 2.2K
09:46 21.06 21.06 21.06 21.06 0.6K
09:47 21.06 21.14 21.06 21.14 2.4K
09:48 21.18 21.18 21.18 21.18 0.2K
09:49 21.20 21.20 21.11 21.11 3.9K
09:50 21.09 21.09 21.09 21.09 0.3K
09:51 21.06 21.08 21.06 21.08 3.4K
09:52 21.12 21.12 21.06 21.06 1.1K
09:53 21.05 21.05 21.02 21.02 1.6K
09:54 20.98 20.98 20.98 20.98 0.3K
09:55 21.07 21.07 21.07 21.07 1.5K
09:57 21.07 21.10 21.07 21.10 7.1K
09:58 21.00 21.00 20.97 20.97 0.6K
09:59 21.06 21.08 21.06 21.08 5.3K
10:00 21.12 21.12 20.87 20.87 3.9K
10:01 20.80 20.90 20.75 20.90 3.6K
10:02 20.88 20.88 20.76 20.76 8.4K
10:03 20.76 20.81 20.76 20.80 2.0K
10:04 20.79 20.79 20.70 20.74 3.0K
10:05 20.70 20.76 20.66 20.72 2.4K
10:06 20.72 20.72 20.72 20.72 0.1K
10:07 20.77 20.86 20.71 20.71 3.3K
10:08 20.71 20.75 20.71 20.75 1.6K
10:09 20.75 20.79 20.75 20.78 2.0K
10:10 20.79 20.82 20.79 20.82 0.5K
10:11 20.85 20.91 20.80 20.81 3.3K
10:12 20.75 20.93 20.75 20.93 3.8K
10:14 20.88 20.88 20.88 20.88 0.8K
10:15 20.82 20.82 20.82 20.82 0.3K
10:16 20.77 20.82 20.77 20.82 1.0K
10:17 20.78 20.83 20.73 20.83 16.7K
10:18 20.80 20.80 20.80 20.80 0.2K
10:19 20.90 20.90 20.87 20.87 1.5K
10:20 20.96 20.96 20.96 20.96 0.4K
10:21 20.92 20.97 20.92 20.92 1.2K
10:22 20.97 20.97 20.90 20.90 6.6K
10:23 20.91 20.91 20.89 20.89 5.5K
10:24 20.89 20.89 20.85 20.85 0.9K
10:25 20.91 20.92 20.91 20.92 0.8K
10:26 20.89 20.89 20.89 20.89 0.9K
10:27 20.89 20.89 20.89 20.89 0.1K
10:28 20.90 20.90 20.82 20.82 1.5K
10:29 20.84 20.84 20.84 20.84 3.4K
10:30 20.90 20.93 20.85 20.85 2.7K
10:31 20.84 20.84 20.81 20.81 1.0K
10:32 20.84 20.84 20.73 20.76 3.5K
10:34 20.74 20.74 20.74 20.74 0.4K
10:35 20.74 20.74 20.69 20.69 0.8K
10:36 20.69 20.69 20.65 20.66 1.4K
10:37 20.65 20.72 20.65 20.72 0.7K
10:38 20.65 20.65 20.58 20.58 2.9K
10:39 20.50 20.50 20.49 20.49 0.8K
10:40 20.51 20.53 20.47 20.47 2.2K
10:41 20.51 20.55 20.51 20.55 2.0K
10:42 20.55 20.55 20.50 20.50 0.9K
10:43 20.54 20.58 20.54 20.58 0.7K
10:44 20.58 20.59 20.58 20.59 1.0K
10:45 20.56 20.56 20.53 20.53 3.6K
10:46 20.53 20.53 20.53 20.53 0.6K
10:47 20.48 20.50 20.47 20.50 2.4K
10:48 20.59 20.59 20.59 20.59 2.8K
10:50 20.58 20.66 20.58 20.66 1.1K
10:51 20.67 20.69 20.67 20.69 1.3K
10:52 20.72 20.73 20.69 20.73 3.5K
10:53 20.73 20.81 20.73 20.81 2.7K
10:54 20.89 20.89 20.79 20.86 1.3K
10:55 20.90 20.90 20.86 20.86 1.1K
10:56 20.86 20.90 20.86 20.86 1.0K
10:57 20.82 20.90 20.82 20.86 1.7K
10:58 20.86 20.90 20.80 20.84 4.1K
10:59 20.87 20.87 20.87 20.87 0.4K
11:00 20.88 20.88 20.83 20.83 1.5K
11:01 20.79 20.83 20.79 20.83 2.1K
11:02 20.84 20.84 20.83 20.83 1.1K
11:03 20.80 20.80 20.80 20.80 0.8K
11:04 20.84 20.84 20.81 20.84 0.8K
11:05 20.84 20.84 20.81 20.81 1.8K
11:06 20.82 20.91 20.82 20.91 4.3K
11:07 20.86 20.86 20.74 20.74 3.2K
11:08 20.74 20.75 20.74 20.75 0.6K
11:09 20.76 20.76 20.76 20.76 0.5K
11:10 20.76 20.76 20.72 20.72 1.4K
11:11 20.71 20.71 20.63 20.63 2.3K
11:12 20.65 20.65 20.62 20.62 0.3K
11:13 20.62 20.68 20.62 20.68 7.3K
11:14 20.73 20.76 20.72 20.72 9.2K
11:15 20.73 20.73 20.71 20.71 0.3K
11:16 20.73 20.73 20.71 20.72 1.2K
11:18 20.70 20.82 20.70 20.82 3.9K
11:20 20.83 20.86 20.83 20.86 1.2K
11:21 20.91 20.91 20.88 20.91 1.2K
11:22 20.91 20.91 20.86 20.88 9.7K
11:23 20.88 20.89 20.88 20.88 1.0K
11:24 20.90 20.94 20.90 20.94 2.0K
11:25 21.00 21.06 21.00 21.03 4.6K
11:26 21.03 21.05 20.97 20.97 9.3K
11:27 20.98 21.01 20.98 21.00 1.3K
11:28 21.02 21.09 21.02 21.09 5.6K
11:29 21.11 21.11 21.11 21.11 0.2K
11:30 21.11 21.14 21.01 21.01 14.5K
11:31 20.99 21.03 20.99 21.03 1.4K
11:32 21.06 21.06 21.06 21.06 0.5K
11:33 21.06 21.06 21.06 21.06 1.6K
11:34 21.03 21.03 21.03 21.03 0.5K
11:35 21.00 21.03 21.00 21.00 5.0K
11:36 21.00 21.04 20.97 21.00 9.9K
11:37 20.97 21.00 20.97 20.97 1.3K
11:38 21.00 21.05 21.00 21.05 2.2K
11:39 21.05 21.14 21.03 21.14 6.2K
11:40 21.17 21.17 21.11 21.14 10.0K
11:41 21.12 21.15 21.07 21.07 10.4K
11:42 21.07 21.08 21.06 21.06 4.1K
11:43 21.06 21.06 21.06 21.06 0.1K
11:44 21.06 21.10 21.05 21.10 3.9K
11:45 21.11 21.11 21.11 21.11 1.3K
11:46 21.15 21.15 21.12 21.15 2.9K
11:47 21.12 21.15 21.11 21.14 3.5K
11:48 21.14 21.18 21.06 21.06 19.8K
11:49 21.02 21.05 21.02 21.02 2.4K
11:50 21.01 21.01 20.90 20.94 6.7K
11:51 20.87 20.87 20.85 20.85 1.7K
11:52 20.83 20.83 20.83 20.83 0.4K
11:53 20.83 20.83 20.81 20.81 1.6K
11:54 20.81 20.81 20.75 20.80 6.7K
11:55 20.79 20.79 20.79 20.79 0.9K
11:56 20.81 20.81 20.81 20.81 0.4K
11:57 20.75 20.75 20.75 20.75 2.7K
11:58 20.75 20.75 20.69 20.69 2.8K
12:00 20.73 20.74 20.70 20.70 2.8K
12:02 20.68 20.68 20.68 20.68 0.3K
12:04 20.65 20.65 20.65 20.65 0.7K
12:05 20.70 20.70 20.70 20.70 2.0K
12:06 20.71 20.71 20.71 20.71 0.6K
12:08 20.68 20.68 20.68 20.68 0.4K
12:09 20.71 20.71 20.71 20.71 0.5K
12:10 20.74 20.74 20.74 20.74 0.2K
12:12 20.71 20.71 20.71 20.71 0.5K
12:13 20.71 20.71 20.71 20.71 0.7K
12:14 20.71 20.71 20.71 20.71 4.1K
12:15 20.68 20.71 20.68 20.71 1.1K
12:16 20.71 20.71 20.71 20.71 0.5K
12:17 20.75 20.82 20.75 20.80 2.2K
12:18 20.80 20.80 20.79 20.79 1.1K
12:19 20.79 20.80 20.79 20.80 0.8K
12:20 20.81 20.82 20.81 20.82 2.0K
12:21 20.80 20.84 20.80 20.82 3.9K
12:22 20.82 20.82 20.82 20.82 0.6K
12:23 20.81 20.81 20.78 20.79 3.2K
12:24 20.84 20.84 20.84 20.84 2.0K
12:25 20.82 20.82 20.80 20.80 1.8K
12:26 20.80 20.80 20.78 20.78 1.6K
12:27 20.80 20.80 20.80 20.80 1.5K
12:29 20.83 20.83 20.83 20.83 0.5K
12:31 20.80 20.80 20.80 20.80 0.7K
12:32 20.80 20.85 20.80 20.85 1.9K
12:33 20.84 20.85 20.84 20.85 0.5K
12:34 20.77 20.77 20.75 20.76 4.6K
12:36 20.76 20.76 20.76 20.76 0.4K
12:37 20.76 20.78 20.76 20.78 2.3K
12:38 20.73 20.73 20.68 20.69 3.3K
12:39 20.71 20.71 20.68 20.70 1.1K
12:40 20.70 20.70 20.70 20.70 1.5K
12:41 20.69 20.69 20.69 20.69 0.4K
12:42 20.66 20.66 20.65 20.65 2.5K
12:43 20.67 20.67 20.67 20.67 0.3K
12:44 20.67 20.69 20.67 20.69 0.5K
12:45 20.67 20.67 20.64 20.64 0.7K
12:46 20.64 20.64 20.63 20.63 1.3K
12:47 20.64 20.67 20.64 20.67 1.8K
12:48 20.66 20.67 20.66 20.67 0.9K
12:50 20.67 20.67 20.67 20.67 0.5K
12:51 20.65 20.65 20.65 20.65 1.2K
12:52 20.63 20.66 20.63 20.66 2.5K
12:53 20.64 20.67 20.63 20.63 1.0K
12:54 20.65 20.65 20.65 20.65 1.0K
12:55 20.66 20.66 20.63 20.63 0.3K
12:56 20.66 20.66 20.66 20.66 0.7K
12:57 20.64 20.66 20.64 20.66 0.6K
12:58 20.66 20.66 20.66 20.66 0.2K
12:59 20.64 20.66 20.64 20.66 0.7K
13:00 20.67 20.67 20.65 20.65 2.3K
13:01 20.64 20.64 20.61 20.62 2.7K
13:02 20.63 20.63 20.63 20.63 0.2K
13:03 20.62 20.63 20.62 20.63 0.4K
13:04 20.66 20.66 20.66 20.66 0.5K
13:05 20.62 20.62 20.62 20.62 0.2K
13:06 20.63 20.66 20.62 20.66 1.5K
13:07 20.66 20.66 20.66 20.66 0.9K
13:08 20.66 20.68 20.66 20.68 2.5K
13:10 20.71 20.71 20.68 20.68 0.7K
13:11 20.68 20.68 20.68 20.68 0.4K
13:12 20.65 20.65 20.65 20.65 0.2K
13:13 20.68 20.68 20.68 20.68 1.3K
13:14 20.68 20.68 20.68 20.68 0.9K
13:15 20.70 20.70 20.69 20.69 3.0K
13:16 20.69 20.69 20.69 20.69 0.5K
13:17 20.70 20.72 20.70 20.72 1.4K
13:18 20.73 20.74 20.73 20.74 0.5K
13:19 20.75 20.78 20.75 20.78 0.7K
13:21 20.73 20.73 20.73 20.73 0.4K
13:22 20.73 20.79 20.73 20.79 1.7K
13:23 20.79 20.79 20.79 20.79 0.5K
13:24 20.78 20.78 20.75 20.75 0.7K
13:26 20.78 20.78 20.78 20.78 1.0K
13:27 20.78 20.78 20.78 20.78 0.7K
13:28 20.78 20.78 20.78 20.78 0.3K
13:29 20.77 20.79 20.77 20.79 0.8K
13:30 20.78 20.78 20.75 20.75 4.0K
13:31 20.74 20.74 20.74 20.74 1.0K
13:32 20.74 20.74 20.74 20.74 0.9K
13:33 20.74 20.74 20.72 20.74 1.6K
13:34 20.72 20.72 20.72 20.72 1.9K
13:35 20.68 20.68 20.67 20.67 2.0K
13:36 20.68 20.68 20.66 20.66 0.3K
13:37 20.66 20.66 20.65 20.65 2.4K
13:38 20.65 20.65 20.65 20.65 0.1K
13:39 20.64 20.66 20.64 20.66 2.0K
13:40 20.65 20.65 20.65 20.65 0.3K
13:41 20.64 20.64 20.62 20.62 2.2K
13:42 20.61 20.64 20.61 20.64 2.4K
13:43 20.63 20.63 20.61 20.61 1.1K
13:44 20.61 20.61 20.61 20.61 0.4K
13:45 20.61 20.61 20.61 20.61 0.1K
13:46 20.60 20.61 20.57 20.57 2.7K
13:48 20.55 20.55 20.55 20.55 0.3K
13:49 20.55 20.55 20.55 20.55 0.2K
13:50 20.55 20.55 20.55 20.55 0.9K
13:51 20.55 20.55 20.55 20.55 0.6K
13:53 20.55 20.55 20.55 20.55 0.8K
13:54 20.55 20.57 20.55 20.57 2.9K
13:55 20.55 20.55 20.55 20.55 0.6K
13:56 20.54 20.54 20.53 20.53 1.3K
13:58 20.52 20.52 20.52 20.52 0.3K
13:59 20.51 20.54 20.51 20.54 4.5K
14:01 20.58 20.58 20.55 20.55 1.2K
14:02 20.56 20.56 20.56 20.56 0.5K
14:03 20.56 20.56 20.56 20.56 0.3K
14:04 20.55 20.55 20.54 20.54 2.9K
14:05 20.56 20.61 20.56 20.61 3.5K
14:06 20.61 20.61 20.61 20.61 0.2K
14:07 20.62 20.62 20.60 20.60 2.5K
14:08 20.59 20.59 20.59 20.59 1.0K
14:09 20.60 20.60 20.60 20.60 0.2K
14:10 20.62 20.62 20.62 20.62 1.0K
14:11 20.62 20.62 20.62 20.62 0.7K
14:12 20.62 20.62 20.61 20.61 2.2K
14:13 20.61 20.61 20.61 20.61 0.4K
14:14 20.60 20.60 20.60 20.60 1.8K
14:15 20.58 20.58 20.58 20.58 0.5K
14:16 20.58 20.58 20.58 20.58 1.2K
14:17 20.55 20.55 20.55 20.55 1.3K
14:19 20.55 20.55 20.55 20.55 0.1K
14:20 20.57 20.57 20.55 20.55 1.9K
14:22 20.55 20.55 20.55 20.55 0.4K
14:23 20.55 20.55 20.53 20.54 1.8K
14:24 20.54 20.54 20.52 20.52 0.8K
14:25 20.53 20.53 20.53 20.53 0.2K
14:26 20.53 20.57 20.53 20.57 2.4K
14:27 20.59 20.60 20.59 20.60 3.3K
14:28 20.58 20.59 20.57 20.59 2.4K
14:31 20.57 20.60 20.57 20.58 1.0K
14:32 20.58 20.58 20.56 20.56 2.9K
14:33 20.56 20.56 20.56 20.56 0.1K
14:34 20.56 20.58 20.56 20.58 2.2K
14:35 20.58 20.58 20.57 20.57 1.6K
14:36 20.58 20.58 20.58 20.58 0.8K
14:38 20.55 20.55 20.53 20.54 3.5K
14:39 20.54 20.54 20.53 20.53 1.5K
14:40 20.51 20.51 20.51 20.51 1.5K
14:43 20.52 20.52 20.52 20.52 3.7K
14:44 20.54 20.55 20.53 20.53 2.8K
14:46 20.55 20.55 20.55 20.55 2.3K
14:47 20.55 20.57 20.53 20.55 2.0K
14:48 20.55 20.55 20.52 20.52 1.8K
14:49 20.51 20.51 20.50 20.50 1.3K
14:50 20.50 20.54 20.50 20.54 3.3K
14:51 20.51 20.51 20.51 20.51 0.5K
14:52 20.53 20.53 20.51 20.51 0.6K
14:53 20.51 20.51 20.51 20.51 0.4K
14:54 20.51 20.53 20.51 20.53 0.3K
14:55 20.51 20.51 20.51 20.51 1.4K
14:56 20.50 20.50 20.49 20.49 2.2K
14:57 20.48 20.48 20.46 20.46 5.0K
14:58 20.48 20.48 20.48 20.48 1.0K
14:59 20.50 20.50 20.50 20.50 1.4K
15:01 20.48 20.48 20.44 20.44 2.2K
15:02 20.43 20.43 20.43 20.43 0.4K
15:03 20.43 20.44 20.42 20.42 1.0K
15:04 20.44 20.47 20.44 20.47 4.2K
15:05 20.43 20.43 20.43 20.43 2.0K
15:06 20.44 20.46 20.44 20.46 1.8K
15:07 20.43 20.44 20.42 20.42 1.8K
15:08 20.42 20.42 20.40 20.40 2.9K
15:09 20.37 20.37 20.37 20.37 1.9K
15:12 20.35 20.35 20.35 20.35 0.6K
15:13 20.37 20.37 20.37 20.37 0.4K
15:14 20.35 20.38 20.35 20.38 0.5K
15:15 20.32 20.32 20.32 20.32 3.0K
15:16 20.31 20.31 20.30 20.30 1.8K
15:17 20.29 20.31 20.29 20.31 1.8K
15:19 20.30 20.30 20.29 20.29 2.7K
15:20 20.28 20.28 20.28 20.28 0.7K
15:21 20.27 20.27 20.24 20.25 20.7K
15:22 20.24 20.25 20.24 20.25 1.1K
15:23 20.25 20.25 20.25 20.25 1.1K
15:24 20.24 20.24 20.24 20.24 0.2K
15:25 20.24 20.26 20.22 20.23 7.3K
15:26 20.23 20.23 20.23 20.23 1.1K
15:27 20.21 20.21 20.19 20.18 1.8K
15:30 20.18 20.18 20.07 20.07 17.4K
15:31 20.04 20.07 20.04 20.07 5.9K
15:32 20.05 20.05 20.05 20.05 0.7K
15:33 20.04 20.04 19.98 19.98 5.9K
15:34 20.01 20.01 19.96 19.99 2.0K
15:35 19.99 19.99 19.92 19.92 2.9K
15:36 19.94 19.94 19.92 19.94 7.6K
15:37 19.92 19.92 19.92 19.92 2.1K
15:38 19.92 19.93 19.91 19.91 2.7K
15:39 19.95 19.95 19.95 19.95 4.2K
15:40 19.95 19.97 19.95 19.97 4.2K
15:41 19.98 20.01 19.98 20.01 5.4K
15:42 20.01 20.01 19.98 20.00 6.6K
15:43 20.01 20.05 20.01 20.05 3.4K
15:44 20.01 20.01 19.96 19.96 7.6K
15:45 19.95 19.96 19.94 19.94 4.9K
15:46 19.95 20.02 19.95 20.02 3.8K
15:47 20.02 20.02 20.01 20.01 4.3K
15:48 20.02 20.02 20.01 20.02 4.6K
15:49 20.02 20.03 19.97 20.02 8.9K
15:50 19.98 20.04 19.98 20.04 10.5K
15:51 20.04 20.08 20.02 20.08 8.4K
15:52 20.03 20.08 20.03 20.07 11.0K
15:53 20.07 20.07 20.05 20.07 10.4K
15:54 20.05 20.07 20.01 20.04 10.3K
15:55 20.06 20.07 19.99 19.99 16.7K
15:56 19.98 20.02 19.97 20.00 21.3K
15:57 20.01 20.01 19.98 19.98 18.6K
15:58 19.96 19.96 19.89 19.90 29.2K
15:59 19.92 19.93 19.87 19.93 260.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available