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 19.57 19.80 19.57 19.80 10.9K
09:31 19.73 19.73 19.70 19.70 0.5K
09:32 19.56 19.56 19.49 19.50 4.3K
09:33 19.43 19.43 19.23 19.23 20.1K
09:34 19.23 19.23 19.23 19.23 1.1K
09:35 19.38 19.38 19.38 19.38 2.9K
09:36 19.45 19.50 19.45 19.50 0.6K
09:37 19.34 19.34 19.34 19.34 0.4K
09:38 19.34 19.34 19.10 19.10 8.9K
09:39 19.03 19.10 19.03 19.10 1.6K
09:40 19.09 19.09 18.91 18.91 23.5K
09:41 18.98 19.05 18.98 19.05 4.5K
09:42 19.14 19.14 19.05 19.05 2.1K
09:43 19.05 19.13 19.05 19.13 2.4K
09:46 19.12 19.12 19.00 19.00 11.5K
09:47 19.00 19.01 19.00 19.01 3.9K
09:49 18.96 19.05 18.96 18.99 2.5K
09:50 19.00 19.00 18.99 18.99 1.0K
09:51 18.98 18.98 18.98 18.98 2.5K
09:53 18.93 18.93 18.86 18.89 2.7K
09:54 18.89 18.91 18.88 18.89 1.7K
09:55 18.88 18.94 18.88 18.94 1.3K
09:56 19.01 19.07 19.00 19.00 6.1K
09:57 19.03 19.03 19.03 19.02 0.3K
09:58 18.99 19.11 18.99 19.11 2.2K
09:59 19.09 19.14 19.08 19.08 4.2K
10:00 19.08 19.11 19.08 19.11 0.9K
10:01 19.14 19.14 19.08 19.08 2.9K
10:02 19.13 19.25 19.13 19.25 31.3K
10:03 19.25 19.30 19.25 19.30 2.8K
10:04 19.21 19.25 19.21 19.23 3.4K
10:05 19.24 19.24 19.18 19.22 8.3K
10:06 19.12 19.15 19.11 19.15 2.6K
10:07 19.09 19.12 19.09 19.12 1.5K
10:08 19.09 19.09 19.09 19.09 0.1K
10:09 19.09 19.10 18.97 18.97 3.6K
10:10 19.00 19.00 18.93 18.93 1.6K
10:11 18.93 18.93 18.90 18.90 4.0K
10:12 18.85 18.87 18.85 18.87 3.4K
10:13 18.85 18.85 18.81 18.81 1.8K
10:14 18.84 18.84 18.76 18.76 3.9K
10:15 18.76 18.76 18.74 18.74 0.9K
10:16 18.78 18.78 18.78 18.78 1.0K
10:17 18.81 18.81 18.77 18.77 1.4K
10:18 18.76 18.79 18.76 18.76 1.2K
10:19 18.79 18.79 18.79 18.79 0.4K
10:20 18.81 18.81 18.79 18.79 3.3K
10:21 18.84 18.89 18.79 18.89 5.5K
10:22 18.88 18.88 18.82 18.82 2.9K
10:23 18.82 18.91 18.82 18.91 2.1K
10:24 18.95 19.00 18.95 19.00 1.0K
10:25 19.01 19.01 19.01 19.01 0.3K
10:26 19.04 19.04 19.01 19.01 0.4K
10:27 19.04 19.05 18.97 19.05 6.5K
10:28 19.07 19.07 19.02 19.02 0.9K
10:29 18.99 18.99 18.99 18.99 0.8K
10:30 18.99 18.99 18.99 18.99 0.7K
10:31 18.96 18.96 18.96 18.96 0.5K
10:32 18.96 18.96 18.96 18.96 0.9K
10:33 18.95 18.95 18.94 18.94 2.0K
10:35 18.97 19.02 18.97 19.02 3.7K
10:37 19.04 19.08 19.04 19.08 2.5K
10:38 19.12 19.12 19.12 19.11 1.0K
10:39 19.13 19.13 19.06 19.06 3.1K
10:40 19.03 19.03 19.03 19.03 0.7K
10:41 19.00 19.04 19.00 19.04 10.4K
10:42 19.04 19.04 19.04 19.04 0.1K
10:43 19.04 19.04 19.04 19.04 0.5K
10:44 19.04 19.04 19.00 19.01 2.3K
10:45 19.06 19.06 19.03 19.06 2.1K
10:46 19.03 19.08 19.03 19.06 7.1K
10:47 19.00 19.00 18.95 18.95 4.0K
10:48 19.00 19.02 19.00 19.02 1.0K
10:49 19.01 19.01 19.01 19.01 1.2K
10:50 19.00 19.00 19.00 19.00 0.8K
10:51 19.03 19.03 19.03 19.03 0.8K
10:52 19.03 19.05 19.03 19.05 1.1K
10:53 19.05 19.05 19.05 19.05 0.6K
10:54 18.99 18.99 18.99 18.99 0.5K
10:55 18.98 18.98 18.95 18.95 1.5K
10:56 18.99 19.00 18.99 19.00 1.8K
10:57 19.00 19.00 19.00 19.00 1.3K
10:58 19.02 19.04 19.02 19.04 0.4K
10:59 19.02 19.04 19.02 19.04 1.4K
11:00 18.97 18.97 18.97 18.97 2.3K
11:02 18.95 18.98 18.94 18.98 3.6K
11:03 18.96 18.96 18.96 18.96 0.1K
11:04 18.94 18.94 18.94 18.94 1.3K
11:05 18.89 18.89 18.87 18.89 1.9K
11:06 18.87 18.95 18.87 18.91 5.6K
11:07 18.93 18.93 18.93 18.93 1.1K
11:08 18.93 18.97 18.93 18.97 1.5K
11:09 19.00 19.04 19.00 19.04 2.1K
11:10 19.05 19.10 19.02 19.10 3.2K
11:11 19.10 19.12 19.09 19.09 1.9K
11:12 19.09 19.11 19.08 19.08 1.1K
11:13 19.08 19.09 19.08 19.09 2.5K
11:14 19.11 19.11 19.08 19.08 0.6K
11:15 19.07 19.07 19.06 19.06 0.3K
11:16 19.05 19.10 19.05 19.10 2.0K
11:17 19.10 19.10 19.10 19.10 0.1K
11:18 19.08 19.08 19.05 19.05 0.6K
11:19 19.08 19.08 19.05 19.05 1.0K
11:20 19.08 19.08 19.08 19.08 1.0K
11:21 19.08 19.11 19.08 19.08 2.0K
11:22 19.10 19.10 19.10 19.10 0.4K
11:23 19.10 19.13 19.10 19.13 1.2K
11:24 19.08 19.08 19.08 19.08 0.1K
11:25 19.11 19.11 19.03 19.03 4.9K
11:26 19.01 19.02 19.01 19.02 2.1K
11:27 19.00 19.01 19.00 19.01 0.3K
11:28 19.01 19.01 18.99 19.00 0.6K
11:29 19.00 19.04 19.00 19.03 6.6K
11:30 19.03 19.15 19.03 19.15 5.1K
11:31 19.14 19.14 19.14 19.14 0.3K
11:32 19.14 19.14 19.13 19.13 1.1K
11:33 19.11 19.11 19.08 19.08 8.3K
11:34 19.08 19.09 19.08 19.09 0.4K
11:35 19.08 19.10 19.08 19.10 2.9K
11:36 19.12 19.13 19.12 19.13 0.7K
11:37 19.15 19.19 19.15 19.19 2.7K
11:38 19.15 19.15 19.11 19.11 3.9K
11:40 19.12 19.12 19.07 19.10 2.6K
11:41 19.11 19.11 19.10 19.11 2.1K
11:42 19.15 19.17 19.15 19.17 1.2K
11:43 19.14 19.15 19.14 19.15 2.9K
11:44 19.13 19.14 19.13 19.14 0.9K
11:45 19.16 19.18 19.16 19.18 1.3K
11:47 19.19 19.21 19.16 19.17 3.0K
11:48 19.17 19.17 19.17 19.17 0.3K
11:49 19.14 19.14 19.14 19.14 0.8K
11:50 19.14 19.14 19.13 19.14 2.2K
11:51 19.12 19.12 19.12 19.12 0.8K
11:52 19.12 19.17 19.12 19.17 8.8K
11:53 19.16 19.18 19.16 19.18 0.4K
11:54 19.16 19.16 19.16 19.16 0.4K
11:55 19.16 19.16 19.16 19.16 0.8K
11:56 19.27 19.31 19.27 19.29 19.6K
11:57 19.31 19.31 19.29 19.31 3.4K
11:58 19.34 19.37 19.34 19.37 3.1K
11:59 19.38 19.41 19.38 19.41 1.7K
12:00 19.41 19.41 19.41 19.41 2.2K
12:01 19.43 19.43 19.34 19.35 4.6K
12:02 19.32 19.32 19.31 19.32 1.2K
12:03 19.29 19.32 19.28 19.30 8.1K
12:04 19.25 19.28 19.25 19.28 13.2K
12:05 19.24 19.24 19.24 19.24 0.8K
12:06 19.26 19.26 19.26 19.26 1.2K
12:07 19.27 19.27 19.24 19.24 1.7K
12:08 19.28 19.28 19.24 19.26 3.2K
12:09 19.22 19.22 19.21 19.21 1.4K
12:10 19.20 19.20 19.20 19.20 1.6K
12:11 19.19 19.19 19.19 19.19 0.4K
12:12 19.23 19.25 19.20 19.20 4.0K
12:14 19.20 19.21 19.20 19.21 0.6K
12:15 19.20 19.23 19.20 19.20 1.2K
12:16 19.21 19.24 19.20 19.24 5.8K
12:17 19.23 19.36 19.23 19.36 13.4K
12:18 19.32 19.32 19.32 19.32 0.6K
12:19 19.32 19.36 19.32 19.36 2.3K
12:20 19.38 19.38 19.38 19.38 0.1K
12:21 19.34 19.34 19.34 19.34 0.3K
12:22 19.37 19.37 19.34 19.34 1.0K
12:23 19.34 19.44 19.34 19.44 8.8K
12:24 19.45 19.54 19.45 19.54 3.3K
12:25 19.54 19.54 19.53 19.53 2.1K
12:26 19.52 19.55 19.52 19.54 4.6K
12:27 19.52 19.55 19.51 19.55 6.0K
12:28 19.52 19.54 19.52 19.53 3.3K
12:29 19.52 19.56 19.50 19.55 21.4K
12:30 19.57 19.57 19.53 19.53 4.7K
12:31 19.53 19.53 19.49 19.50 14.6K
12:32 19.56 19.62 19.56 19.62 3.0K
12:33 19.63 19.63 19.63 19.63 0.9K
12:34 19.64 19.65 19.62 19.65 2.1K
12:35 19.67 19.67 19.65 19.65 2.2K
12:36 19.66 19.66 19.59 19.59 2.3K
12:37 19.64 19.64 19.64 19.64 1.7K
12:38 19.66 19.66 19.59 19.59 5.7K
12:39 19.56 19.60 19.56 19.60 1.6K
12:41 19.64 19.64 19.64 19.64 0.4K
12:42 19.68 19.68 19.68 19.68 2.0K
12:44 19.69 19.69 19.67 19.67 0.8K
12:45 19.70 19.70 19.69 19.69 1.1K
12:46 19.64 19.67 19.64 19.67 0.3K
12:47 19.60 19.60 19.60 19.60 2.7K
12:48 19.59 19.59 19.59 19.59 1.3K
12:49 19.58 19.58 19.53 19.55 1.9K
12:50 19.57 19.61 19.57 19.61 2.5K
12:52 19.63 19.63 19.63 19.63 0.5K
12:53 19.63 19.64 19.63 19.64 0.7K
12:54 19.63 19.63 19.63 19.63 0.3K
12:55 19.63 19.63 19.63 19.63 0.6K
12:56 19.63 19.63 19.63 19.63 0.2K
12:57 19.68 19.68 19.68 19.68 1.6K
12:58 19.67 19.68 19.67 19.68 1.4K
13:00 19.65 19.66 19.65 19.65 0.9K
13:02 19.74 19.79 19.74 19.79 3.9K
13:03 19.76 19.76 19.75 19.75 1.1K
13:04 19.73 19.73 19.73 19.73 0.7K
13:05 19.69 19.69 19.69 19.69 1.2K
13:06 19.69 19.72 19.69 19.72 2.4K
13:08 19.70 19.70 19.70 19.70 0.3K
13:09 19.67 19.67 19.67 19.67 0.2K
13:10 19.67 19.75 19.67 19.75 51.8K
13:11 19.77 19.82 19.77 19.82 10.2K
13:12 19.84 19.84 19.80 19.80 1.5K
13:13 19.81 19.85 19.81 19.81 2.9K
13:14 19.79 19.82 19.79 19.82 0.6K
13:15 19.78 19.81 19.78 19.79 0.6K
13:16 19.86 19.87 19.86 19.87 2.4K
13:17 19.89 19.89 19.87 19.87 0.7K
13:18 19.87 19.87 19.84 19.84 0.6K
13:19 19.84 19.85 19.84 19.85 0.7K
13:20 19.87 19.87 19.87 19.86 1.0K
13:21 19.84 19.84 19.84 19.84 0.8K
13:22 19.83 19.85 19.83 19.85 1.1K
13:23 19.84 19.84 19.84 19.84 0.3K
13:24 19.86 19.86 19.86 19.86 0.9K
13:25 19.88 19.88 19.88 19.88 1.1K
13:26 19.90 19.90 19.90 19.90 0.8K
13:28 19.90 19.92 19.90 19.91 1.6K
13:29 19.92 19.92 19.92 19.92 0.3K
13:30 19.90 19.90 19.89 19.89 2.1K
13:31 19.89 19.89 19.89 19.89 0.3K
13:32 19.91 19.91 19.89 19.89 0.4K
13:33 19.92 19.94 19.92 19.94 2.8K
13:35 19.94 19.96 19.94 19.96 1.4K
13:36 19.98 20.00 19.98 20.00 1.0K
13:37 19.99 19.99 19.99 19.99 0.4K
13:38 20.02 20.02 20.02 20.02 1.0K
13:39 20.03 20.03 20.03 20.03 0.6K
13:40 20.03 20.03 20.03 20.02 0.3K
13:41 20.02 20.02 20.00 20.01 1.7K
13:42 20.02 20.02 19.97 19.97 3.1K
13:44 19.96 19.96 19.96 19.96 0.9K
13:45 19.94 19.94 19.94 19.94 0.9K
13:46 19.93 19.93 19.93 19.93 1.0K
13:47 19.91 19.92 19.90 19.92 1.9K
13:48 19.90 19.90 19.90 19.90 0.4K
13:49 19.90 19.90 19.87 19.87 1.2K
13:51 19.85 19.87 19.85 19.87 0.5K
13:52 19.87 19.87 19.87 19.87 0.4K
13:53 19.86 19.86 19.86 19.86 1.3K
13:54 19.79 19.79 19.79 19.79 0.1K
13:55 19.82 19.82 19.82 19.82 0.4K
13:56 19.82 19.82 19.81 19.81 51.6K
13:57 19.80 19.92 19.79 19.92 10.0K
13:58 19.93 19.95 19.91 19.91 2.1K
13:59 19.91 19.94 19.91 19.94 1.2K
14:00 19.93 19.95 19.93 19.95 0.7K
14:01 19.97 20.04 19.97 20.04 1.4K
14:02 20.04 20.11 20.00 20.11 7.8K
14:03 20.12 20.20 20.11 20.20 6.5K
14:04 20.15 20.16 20.14 20.16 2.5K
14:05 20.15 20.16 20.15 20.16 3.6K
14:06 20.18 20.19 20.15 20.19 4.4K
14:07 20.25 20.29 20.25 20.29 2.6K
14:08 20.34 20.38 20.34 20.38 2.1K
14:09 20.37 20.42 20.37 20.42 1.5K
14:10 20.42 20.48 20.42 20.48 2.4K
14:11 20.42 20.42 20.40 20.42 4.2K
14:12 20.36 20.36 20.32 20.33 6.2K
14:13 20.35 20.35 20.29 20.29 2.1K
14:14 20.30 20.30 20.29 20.29 5.2K
14:15 20.33 20.35 20.33 20.33 4.7K
14:16 20.36 20.39 20.36 20.36 3.2K
14:17 20.38 20.38 20.38 20.38 1.2K
14:18 20.42 20.47 20.42 20.47 1.8K
14:20 20.46 20.48 20.46 20.48 1.2K
14:21 20.45 20.45 20.45 20.45 0.3K
14:22 20.46 20.46 20.43 20.43 0.9K
14:24 20.49 20.55 20.49 20.55 3.0K
14:25 20.50 20.50 20.50 20.50 1.6K
14:26 20.48 20.50 20.47 20.48 0.8K
14:27 20.49 20.52 20.49 20.52 2.0K
14:28 20.54 20.54 20.54 20.54 1.9K
14:29 20.56 20.56 20.53 20.53 0.4K
14:30 20.51 20.51 20.46 20.46 2.7K
14:31 20.46 20.46 20.44 20.44 2.0K
14:32 20.45 20.45 20.45 20.45 0.1K
14:33 20.45 20.55 20.43 20.52 6.9K
14:34 20.47 20.47 20.39 20.39 3.4K
14:35 20.36 20.37 20.36 20.37 1.0K
14:36 20.35 20.35 20.29 20.29 2.8K
14:37 20.29 20.31 20.29 20.31 2.1K
14:38 20.29 20.29 20.25 20.25 4.6K
14:39 20.28 20.28 20.24 20.26 1.9K
14:40 20.24 20.24 20.24 20.24 0.2K
14:41 20.24 20.27 20.24 20.27 2.9K
14:42 20.24 20.30 20.24 20.30 14.1K
14:43 20.30 20.31 20.30 20.31 0.8K
14:44 20.31 20.31 20.30 20.31 0.8K
14:45 20.32 20.32 20.32 20.32 0.5K
14:46 20.30 20.32 20.30 20.30 5.3K
14:47 20.31 20.31 20.31 20.31 1.1K
14:48 20.31 20.31 20.31 20.31 1.0K
14:49 20.35 20.35 20.35 20.35 2.3K
14:50 20.37 20.37 20.34 20.34 2.6K
14:51 20.34 20.36 20.34 20.35 1.8K
14:52 20.35 20.35 20.35 20.35 2.4K
14:53 20.39 20.39 20.38 20.38 5.6K
14:54 20.38 20.38 20.35 20.35 3.7K
14:55 20.35 20.36 20.34 20.34 1.8K
14:56 20.36 20.38 20.36 20.38 2.6K
14:57 20.39 20.39 20.39 20.39 0.5K
14:58 20.38 20.38 20.38 20.38 1.6K
14:59 20.38 20.38 20.38 20.38 1.2K
15:00 20.38 20.38 20.36 20.38 1.6K
15:01 20.38 20.42 20.38 20.39 12.1K
15:02 20.39 20.39 20.39 20.39 1.1K
15:03 20.39 20.41 20.39 20.40 2.3K
15:04 20.40 20.40 20.34 20.34 15.7K
15:05 20.34 20.38 20.34 20.37 7.7K
15:06 20.37 20.37 20.30 20.31 4.2K
15:07 20.34 20.34 20.32 20.34 3.3K
15:08 20.33 20.36 20.33 20.36 2.5K
15:09 20.36 20.37 20.35 20.35 3.9K
15:10 20.38 20.38 20.37 20.37 4.2K
15:11 20.36 20.38 20.36 20.36 3.5K
15:12 20.37 20.37 20.34 20.35 3.3K
15:13 20.35 20.39 20.35 20.38 3.5K
15:14 20.38 20.38 20.37 20.37 2.4K
15:15 20.37 20.42 20.37 20.42 5.0K
15:16 20.42 20.42 20.40 20.40 2.8K
15:17 20.40 20.43 20.40 20.43 2.2K
15:18 20.42 20.42 20.42 20.42 1.4K
15:19 20.42 20.42 20.41 20.41 3.1K
15:20 20.41 20.41 20.40 20.40 2.2K
15:21 20.39 20.45 20.39 20.44 7.8K
15:22 20.44 20.44 20.42 20.42 2.9K
15:23 20.40 20.44 20.40 20.43 2.8K
15:24 20.44 20.44 20.44 20.43 0.5K
15:25 20.45 20.45 20.40 20.40 5.3K
15:26 20.40 20.43 20.40 20.43 4.6K
15:27 20.41 20.41 20.41 20.41 0.8K
15:28 20.44 20.44 20.44 20.44 1.6K
15:29 20.46 20.46 20.46 20.45 3.7K
15:30 20.44 20.46 20.44 20.45 1.4K
15:31 20.46 20.46 20.46 20.45 1.3K
15:32 20.44 20.46 20.44 20.46 1.0K
15:33 20.45 20.45 20.45 20.45 1.9K
15:34 20.46 20.49 20.46 20.49 3.7K
15:35 20.49 20.50 20.48 20.50 3.5K
15:36 20.50 20.50 20.48 20.50 4.4K
15:37 20.50 20.50 20.50 20.50 6.3K
15:38 20.49 20.50 20.49 20.50 5.1K
15:39 20.50 20.50 20.49 20.49 5.2K
15:40 20.49 20.54 20.48 20.54 23.4K
15:41 20.54 20.54 20.54 20.54 3.5K
15:42 20.54 20.55 20.53 20.55 6.5K
15:43 20.56 20.61 20.56 20.61 4.7K
15:44 20.62 20.64 20.62 20.64 7.5K
15:45 20.64 20.68 20.64 20.67 19.3K
15:46 20.68 20.69 20.68 20.68 5.9K
15:47 20.70 20.70 20.68 20.68 8.8K
15:48 20.68 20.72 20.68 20.70 15.9K
15:49 20.71 20.71 20.63 20.63 12.4K
15:50 20.62 20.64 20.61 20.64 11.1K
15:51 20.64 20.64 20.62 20.63 4.7K
15:52 20.63 20.65 20.61 20.65 11.1K
15:53 20.63 20.64 20.63 20.64 7.7K
15:54 20.67 20.69 20.62 20.62 31.6K
15:55 20.55 20.55 20.48 20.48 43.3K
15:56 20.48 20.55 20.48 20.55 29.7K
15:57 20.55 20.55 20.51 20.54 31.3K
15:58 20.55 20.55 20.54 20.55 16.5K
15:59 20.55 20.59 20.52 20.54 452.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available