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 20.02 20.02 20.02 20.02 11.3K
09:31 20.07 20.07 20.05 20.05 2.0K
09:32 20.20 20.20 19.89 19.89 2.8K
09:33 19.93 20.00 19.83 19.95 3.8K
09:34 20.02 20.04 20.02 20.04 1.7K
09:35 20.02 20.02 19.93 19.93 1.0K
09:36 20.00 20.00 19.93 19.99 9.7K
09:37 20.00 20.00 19.81 19.90 7.5K
09:38 19.98 19.98 19.95 19.95 2.0K
09:39 19.94 19.94 19.94 19.94 0.2K
09:40 19.94 19.99 19.94 19.99 11.0K
09:41 19.86 19.90 19.66 19.66 4.6K
09:42 19.56 19.66 19.55 19.66 6.2K
09:43 19.66 19.88 19.66 19.88 3.6K
09:44 19.86 19.86 19.81 19.81 1.7K
09:45 19.75 19.77 19.68 19.76 14.8K
09:46 19.82 19.82 19.82 19.82 2.3K
09:48 19.84 19.84 19.84 19.84 0.2K
09:49 19.80 19.80 19.80 19.80 0.6K
09:50 19.78 19.85 19.78 19.81 4.1K
09:51 19.80 19.87 19.80 19.87 3.6K
09:52 19.86 19.92 19.83 19.83 3.6K
09:53 19.91 19.92 19.91 19.92 0.3K
09:54 19.94 19.95 19.90 19.90 2.0K
09:55 19.92 19.92 19.92 19.92 0.8K
09:56 19.91 19.91 19.91 19.91 0.3K
09:57 19.83 19.99 19.83 19.99 2.1K
09:58 19.97 19.97 19.97 19.97 1.0K
09:59 19.96 19.96 19.96 19.95 0.3K
10:01 19.97 20.00 19.97 19.99 3.2K
10:02 19.97 20.02 19.97 19.99 1.3K
10:03 20.04 20.19 20.04 20.19 5.7K
10:04 20.29 20.29 20.28 20.28 2.4K
10:05 20.29 20.29 20.28 20.28 0.5K
10:06 20.29 20.29 20.29 20.29 4.7K
10:07 20.34 20.34 20.32 20.32 3.2K
10:08 20.34 20.34 20.34 20.34 0.5K
10:09 20.34 20.37 20.34 20.37 1.5K
10:10 20.35 20.35 20.34 20.34 1.7K
10:11 20.26 20.26 20.26 20.26 0.1K
10:12 20.26 20.31 20.26 20.31 0.7K
10:13 20.32 20.41 20.32 20.41 37.6K
10:14 20.42 20.42 20.36 20.36 2.2K
10:15 20.38 20.41 20.38 20.40 3.0K
10:16 20.39 20.39 20.31 20.32 7.8K
10:17 20.30 20.37 20.30 20.37 1.8K
10:18 20.36 20.39 20.36 20.39 0.7K
10:19 20.40 20.40 20.37 20.37 0.8K
10:20 20.37 20.40 20.37 20.40 1.7K
10:21 20.47 20.47 20.45 20.47 4.0K
10:22 20.43 20.43 20.39 20.41 4.0K
10:23 20.30 20.37 20.30 20.33 16.2K
10:24 20.33 20.33 20.30 20.30 2.8K
10:25 20.25 20.25 20.24 20.24 3.3K
10:26 20.28 20.28 20.05 20.05 37.5K
10:27 20.09 20.09 20.01 20.01 4.7K
10:28 19.95 19.95 19.95 19.95 0.2K
10:29 19.94 19.94 19.94 19.94 19.6K
10:30 20.08 20.16 20.08 20.16 8.7K
10:31 20.14 20.26 20.14 20.26 6.9K
10:32 20.27 20.27 20.26 20.26 0.5K
10:33 20.21 20.21 20.21 20.21 0.5K
10:34 20.21 20.21 20.21 20.21 0.3K
10:35 20.26 20.33 20.26 20.31 2.6K
10:36 20.33 20.33 20.33 20.33 0.9K
10:37 20.33 20.33 20.33 20.33 0.3K
10:38 20.33 20.33 20.32 20.32 0.7K
10:39 20.36 20.36 20.36 20.36 0.1K
10:40 20.32 20.41 20.32 20.41 6.3K
10:42 20.44 20.54 20.44 20.53 5.5K
10:43 20.51 20.53 20.50 20.50 1.9K
10:44 20.56 20.56 20.56 20.56 1.7K
10:48 20.52 20.52 20.48 20.48 0.9K
10:49 20.53 20.56 20.49 20.49 2.3K
10:50 20.48 20.48 20.48 20.48 0.5K
10:51 20.47 20.47 20.47 20.47 0.5K
10:52 20.47 20.50 20.46 20.46 2.8K
10:53 20.48 20.48 20.48 20.48 0.4K
10:55 20.46 20.46 20.46 20.45 0.5K
10:56 20.48 20.48 20.48 20.48 0.6K
10:57 20.45 20.45 20.45 20.45 0.2K
10:58 20.46 20.46 20.46 20.45 1.1K
10:59 20.37 20.44 20.37 20.44 1.6K
11:00 20.44 20.46 20.43 20.43 4.1K
11:01 20.39 20.39 20.39 20.39 1.6K
11:03 20.28 20.28 20.24 20.24 0.9K
11:04 20.30 20.30 20.27 20.27 1.7K
11:05 20.21 20.26 20.21 20.26 0.6K
11:06 20.19 20.19 20.19 20.19 0.1K
11:07 20.15 20.19 20.15 20.19 0.7K
11:08 20.22 20.22 20.22 20.22 0.2K
11:09 20.19 20.19 20.19 20.19 0.4K
11:10 20.24 20.24 20.24 20.24 1.9K
11:11 20.28 20.28 20.28 20.28 2.0K
11:13 20.26 20.26 20.26 20.26 2.3K
11:14 20.30 20.30 20.30 20.30 1.6K
11:16 20.29 20.29 20.29 20.29 0.5K
11:17 20.26 20.26 20.26 20.26 0.7K
11:18 20.26 20.26 20.26 20.26 0.9K
11:20 20.18 20.27 20.18 20.27 1.4K
11:22 20.27 20.27 20.24 20.26 1.5K
11:23 20.25 20.25 20.25 20.25 0.2K
11:24 20.25 20.27 20.23 20.27 1.2K
11:25 20.27 20.30 20.27 20.30 1.5K
11:26 20.31 20.31 20.29 20.29 1.9K
11:27 20.28 20.28 20.28 20.27 0.8K
11:29 20.27 20.27 20.27 20.27 0.6K
11:30 20.29 20.29 20.29 20.29 0.5K
11:31 20.28 20.28 20.28 20.27 0.2K
11:32 20.28 20.30 20.28 20.30 1.4K
11:33 20.33 20.33 20.33 20.33 1.0K
11:34 20.32 20.32 20.32 20.32 0.5K
11:35 20.30 20.34 20.30 20.34 0.9K
11:36 20.34 20.34 20.34 20.34 0.1K
11:37 20.35 20.35 20.35 20.35 2.6K
11:38 20.34 20.34 20.34 20.34 0.7K
11:39 20.34 20.34 20.28 20.28 3.3K
11:40 20.28 20.28 20.28 20.28 0.5K
11:41 20.30 20.36 20.30 20.36 3.6K
11:42 20.36 20.36 20.36 20.36 0.5K
11:44 20.38 20.42 20.38 20.42 2.1K
11:45 20.42 20.42 20.42 20.42 1.0K
11:46 20.41 20.41 20.41 20.41 0.1K
11:47 20.38 20.38 20.37 20.37 0.5K
11:48 20.40 20.40 20.37 20.37 0.3K
11:49 20.34 20.41 20.34 20.41 2.1K
11:50 20.38 20.40 20.38 20.40 0.7K
11:52 20.37 20.37 20.37 20.36 0.6K
11:55 20.37 20.37 20.37 20.36 0.4K
11:57 20.35 20.35 20.35 20.35 1.5K
11:58 20.35 20.36 20.35 20.36 1.7K
11:59 20.37 20.37 20.30 20.30 2.3K
12:00 20.30 20.31 20.28 20.27 2.2K
12:01 20.26 20.27 20.26 20.27 1.4K
12:02 20.24 20.24 20.24 20.24 0.5K
12:03 20.29 20.29 20.29 20.29 2.3K
12:04 20.30 20.30 20.30 20.30 0.5K
12:05 20.32 20.33 20.31 20.33 0.5K
12:06 20.31 20.31 20.29 20.29 2.6K
12:07 20.30 20.33 20.30 20.32 2.2K
12:09 20.32 20.33 20.32 20.33 1.0K
12:10 20.35 20.35 20.35 20.35 1.0K
12:12 20.34 20.34 20.34 20.34 0.2K
12:13 20.34 20.34 20.34 20.34 0.9K
12:14 20.34 20.34 20.34 20.34 0.4K
12:15 20.34 20.36 20.34 20.36 1.0K
12:16 20.38 20.38 20.38 20.38 0.8K
12:17 20.34 20.36 20.34 20.36 0.6K
12:19 20.38 20.38 20.37 20.37 2.3K
12:20 20.38 20.38 20.38 20.38 0.5K
12:21 20.38 20.38 20.38 20.38 0.5K
12:23 20.38 20.38 20.38 20.38 0.3K
12:24 20.36 20.37 20.36 20.37 0.6K
12:25 20.37 20.39 20.37 20.39 1.9K
12:26 20.39 20.39 20.39 20.39 0.9K
12:27 20.40 20.45 20.40 20.45 2.7K
12:28 20.45 20.45 20.44 20.44 2.3K
12:30 20.45 20.45 20.45 20.45 0.4K
12:31 20.45 20.49 20.45 20.46 2.4K
12:32 20.48 20.48 20.48 20.48 0.2K
12:33 20.49 20.49 20.49 20.49 0.5K
12:34 20.49 20.50 20.49 20.50 0.4K
12:35 20.49 20.50 20.47 20.47 0.7K
12:36 20.49 20.49 20.49 20.49 0.4K
12:37 20.49 20.49 20.49 20.49 2.1K
12:38 20.46 20.50 20.45 20.50 5.6K
12:40 20.47 20.47 20.47 20.47 0.3K
12:41 20.48 20.48 20.48 20.48 0.1K
12:42 20.48 20.48 20.48 20.48 0.2K
12:43 20.46 20.46 20.46 20.46 1.4K
12:44 20.45 20.45 20.45 20.45 0.2K
12:45 20.45 20.47 20.45 20.45 0.7K
12:46 20.44 20.46 20.44 20.46 2.5K
12:48 20.50 20.51 20.50 20.51 3.1K
12:49 20.50 20.50 20.48 20.50 0.5K
12:51 20.49 20.49 20.49 20.49 0.4K
12:52 20.45 20.48 20.45 20.48 0.4K
12:53 20.48 20.48 20.48 20.48 1.1K
12:54 20.48 20.49 20.48 20.49 0.5K
12:55 20.49 20.49 20.49 20.49 0.5K
12:57 20.54 20.54 20.54 20.54 1.8K
12:59 20.55 20.55 20.55 20.55 0.9K
13:01 20.56 20.56 20.56 20.56 1.0K
13:02 20.56 20.56 20.56 20.56 0.6K
13:05 20.56 20.56 20.56 20.56 0.5K
13:06 20.58 20.58 20.58 20.58 0.7K
13:07 20.57 20.59 20.57 20.59 1.3K
13:08 20.60 20.60 20.60 20.60 0.5K
13:09 20.59 20.60 20.53 20.53 4.4K
13:10 20.51 20.51 20.51 20.51 1.0K
13:14 20.52 20.52 20.51 20.51 1.8K
13:15 20.52 20.52 20.52 20.52 0.4K
13:16 20.52 20.52 20.52 20.52 1.2K
13:17 20.51 20.51 20.51 20.51 1.4K
13:18 20.55 20.55 20.53 20.55 2.6K
13:19 20.55 20.55 20.55 20.55 0.5K
13:20 20.55 20.55 20.55 20.55 0.7K
13:21 20.57 20.57 20.56 20.56 4.5K
13:22 20.57 20.57 20.57 20.57 0.4K
13:23 20.57 20.57 20.57 20.57 0.3K
13:24 20.59 20.59 20.58 20.58 1.0K
13:25 20.61 20.63 20.61 20.63 2.6K
13:26 20.64 20.66 20.64 20.66 3.9K
13:27 20.67 20.67 20.67 20.67 0.4K
13:28 20.72 20.72 20.72 20.72 3.9K
13:29 20.76 20.76 20.76 20.76 1.1K
13:30 20.76 20.77 20.76 20.77 1.4K
13:31 20.77 20.77 20.72 20.73 2.0K
13:32 20.73 20.73 20.73 20.73 0.6K
13:33 20.73 20.74 20.71 20.71 16.6K
13:34 20.74 20.74 20.74 20.74 2.7K
13:35 20.73 20.74 20.71 20.71 2.9K
13:36 20.72 20.72 20.71 20.71 1.7K
13:37 20.70 20.70 20.68 20.68 5.4K
13:38 20.69 20.69 20.69 20.69 8.7K
13:39 20.69 20.73 20.69 20.73 2.6K
13:40 20.73 20.73 20.73 20.73 0.5K
13:41 20.71 20.71 20.70 20.71 3.0K
13:42 20.71 20.71 20.70 20.70 9.4K
13:43 20.67 20.67 20.66 20.66 3.1K
13:44 20.66 20.66 20.66 20.66 0.6K
13:45 20.66 20.66 20.66 20.66 0.7K
13:46 20.67 20.74 20.67 20.74 3.1K
13:47 20.75 20.75 20.74 20.75 3.9K
13:48 20.71 20.71 20.71 20.71 1.8K
13:49 20.74 20.75 20.74 20.75 0.5K
13:50 20.75 20.75 20.74 20.74 0.9K
13:52 20.71 20.74 20.71 20.72 1.4K
13:53 20.71 20.72 20.71 20.72 0.5K
13:54 20.71 20.71 20.69 20.69 28.5K
13:55 20.68 20.68 20.63 20.65 8.0K
13:56 20.65 20.65 20.64 20.64 3.6K
13:58 20.66 20.66 20.63 20.63 0.5K
13:59 20.65 20.65 20.65 20.65 0.5K
14:00 20.66 20.68 20.66 20.68 3.5K
14:01 20.69 20.69 20.69 20.69 2.2K
14:02 20.69 20.69 20.68 20.69 2.2K
14:03 20.69 20.69 20.69 20.69 0.6K
14:04 20.69 20.70 20.69 20.70 0.4K
14:05 20.69 20.71 20.69 20.71 2.5K
14:06 20.71 20.71 20.71 20.71 0.4K
14:07 20.70 20.70 20.70 20.70 0.6K
14:08 20.71 20.71 20.71 20.71 0.5K
14:09 20.71 20.73 20.71 20.71 1.1K
14:10 20.73 20.73 20.71 20.73 0.8K
14:11 20.72 20.73 20.72 20.73 3.7K
14:13 20.73 20.73 20.73 20.73 0.3K
14:14 20.70 20.70 20.70 20.70 2.6K
14:15 20.71 20.71 20.71 20.71 4.9K
14:16 20.71 20.99 20.71 20.99 56.2K
14:17 20.96 21.03 20.95 21.02 21.4K
14:18 21.02 21.02 20.91 20.92 5.9K
14:19 21.01 21.01 21.00 21.01 4.7K
14:20 21.01 21.01 21.01 21.01 1.9K
14:21 21.00 21.10 21.00 21.10 13.9K
14:22 21.10 21.10 21.05 21.09 6.2K
14:24 21.19 21.19 21.17 21.19 7.8K
14:25 21.17 21.17 21.11 21.12 1.3K
14:26 21.13 21.14 21.11 21.11 1.7K
14:27 21.11 21.18 21.11 21.18 6.5K
14:28 21.22 21.24 21.22 21.24 1.7K
14:29 21.21 21.21 21.16 21.16 2.5K
14:30 21.17 21.24 21.17 21.20 5.6K
14:31 21.23 21.23 21.20 21.22 2.9K
14:33 21.21 21.23 21.21 21.23 5.8K
14:34 21.20 21.20 21.17 21.17 3.2K
14:35 21.13 21.13 21.13 21.13 0.3K
14:36 21.14 21.14 21.09 21.09 0.8K
14:37 21.07 21.11 21.07 21.11 1.4K
14:38 21.16 21.20 21.16 21.20 6.7K
14:39 21.20 21.20 21.14 21.17 2.2K
14:40 21.15 21.15 21.14 21.15 9.2K
14:43 21.18 21.18 21.17 21.17 4.8K
14:46 21.14 21.14 21.14 21.14 2.4K
14:49 21.10 21.10 21.08 21.08 2.7K
14:50 21.06 21.11 21.06 21.11 3.6K
14:51 21.12 21.12 21.04 21.04 1.3K
14:52 21.04 21.04 21.04 21.04 0.3K
14:53 21.03 21.03 21.03 21.03 0.9K
14:54 21.06 21.06 21.06 21.06 0.7K
14:55 21.04 21.04 21.04 21.04 1.6K
14:56 21.05 21.11 21.05 21.11 5.0K
14:59 21.10 21.15 21.10 21.15 4.0K
15:00 21.13 21.15 21.12 21.15 2.5K
15:01 21.19 21.20 21.19 21.20 15.0K
15:02 21.20 21.24 21.20 21.24 2.4K
15:03 21.21 21.21 21.21 21.21 0.6K
15:04 21.22 21.23 21.21 21.21 5.1K
15:05 21.19 21.20 21.17 21.20 12.2K
15:06 21.18 21.18 21.18 21.18 3.7K
15:08 21.21 21.21 21.21 21.21 1.8K
15:09 21.21 21.21 21.21 21.21 2.8K
15:10 21.21 21.21 21.17 21.17 12.7K
15:11 21.15 21.15 21.13 21.13 0.9K
15:12 21.13 21.17 21.13 21.17 3.5K
15:13 21.15 21.15 21.15 21.15 1.9K
15:15 21.16 21.18 21.16 21.18 1.7K
15:16 21.20 21.20 21.20 21.20 2.2K
15:17 21.20 21.22 21.20 21.22 2.1K
15:18 21.22 21.23 21.22 21.22 1.2K
15:19 21.22 21.22 21.21 21.21 1.5K
15:20 21.22 21.22 21.22 21.22 0.5K
15:21 21.21 21.23 21.21 21.23 3.7K
15:22 21.22 21.22 21.21 21.21 9.0K
15:23 21.21 21.21 21.19 21.19 12.4K
15:24 21.17 21.17 21.15 21.16 6.9K
15:25 21.16 21.17 21.16 21.17 2.6K
15:26 21.16 21.16 21.16 21.16 0.3K
15:27 21.16 21.18 21.16 21.18 6.4K
15:28 21.18 21.18 21.17 21.18 2.7K
15:29 21.18 21.18 21.18 21.18 0.8K
15:30 21.17 21.17 21.16 21.16 0.8K
15:31 21.16 21.21 21.16 21.20 14.4K
15:32 21.19 21.21 21.17 21.21 13.0K
15:33 21.21 21.25 21.21 21.25 4.4K
15:34 21.25 21.26 21.25 21.26 2.4K
15:35 21.26 21.26 21.24 21.24 2.5K
15:36 21.24 21.26 21.22 21.26 4.4K
15:37 21.24 21.27 21.24 21.27 1.3K
15:38 21.27 21.28 21.27 21.28 5.3K
15:39 21.29 21.29 21.29 21.29 1.7K
15:40 21.25 21.26 21.25 21.25 3.4K
15:41 21.25 21.26 21.23 21.23 2.1K
15:42 21.29 21.29 21.23 21.23 10.4K
15:43 21.22 21.25 21.22 21.25 4.3K
15:44 21.24 21.28 21.21 21.28 11.3K
15:45 21.32 21.33 21.32 21.33 4.3K
15:46 21.32 21.33 21.32 21.32 4.5K
15:47 21.30 21.33 21.30 21.32 3.0K
15:48 21.31 21.33 21.31 21.32 4.0K
15:49 21.33 21.33 21.32 21.32 3.2K
15:50 21.31 21.33 21.27 21.32 13.8K
15:51 21.33 21.37 21.33 21.37 6.7K
15:52 21.37 21.37 21.34 21.35 8.8K
15:53 21.36 21.36 21.34 21.35 8.4K
15:54 21.37 21.37 21.32 21.35 17.7K
15:55 21.38 21.40 21.38 21.39 10.9K
15:56 21.38 21.40 21.38 21.39 16.7K
15:57 21.40 21.44 21.40 21.41 16.5K
15:58 21.41 21.41 21.39 21.40 19.0K
15:59 21.40 21.45 21.40 21.44 46.9K
16:00 21.44 21.44 21.44 21.44 227.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available