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 21.94 22.13 21.92 21.92 32.6K
09:31 21.97 22.14 21.97 22.14 3.2K
09:32 22.00 22.00 21.92 21.93 5.8K
09:33 21.93 21.96 21.87 21.87 5.8K
09:34 22.15 22.29 22.14 22.29 8.3K
09:35 22.25 22.28 22.16 22.16 12.3K
09:36 22.23 22.25 22.13 22.25 12.5K
09:37 22.25 22.25 22.13 22.24 2.0K
09:38 22.13 22.24 22.13 22.13 1.0K
09:39 22.17 22.22 22.13 22.20 6.6K
09:40 22.22 22.22 22.16 22.20 2.6K
09:41 22.20 22.21 22.09 22.09 7.0K
09:42 22.15 22.15 22.12 22.13 2.1K
09:43 22.14 22.14 22.08 22.08 4.2K
09:44 22.07 22.09 22.00 22.00 9.1K
09:45 22.05 22.07 22.05 22.05 1.1K
09:46 22.09 22.09 22.01 22.06 1.4K
09:47 22.06 22.06 21.98 22.04 6.2K
09:48 21.97 21.97 21.95 21.95 3.2K
09:49 21.98 21.98 21.93 21.93 1.5K
09:50 21.93 21.98 21.93 21.98 1.6K
09:51 21.95 22.10 21.95 22.03 4.6K
09:52 22.04 22.04 22.04 22.04 0.6K
09:53 22.01 22.01 22.01 22.01 3.6K
09:54 22.01 22.01 21.94 21.94 8.0K
09:55 21.97 21.97 21.93 21.93 0.7K
09:56 21.94 21.98 21.82 21.84 12.6K
09:57 21.84 21.87 21.77 21.77 12.4K
09:58 21.76 21.76 21.76 21.76 2.0K
09:59 21.76 21.76 21.73 21.76 3.5K
10:00 21.76 21.76 21.75 21.75 2.1K
10:01 21.75 21.75 21.73 21.73 2.0K
10:02 21.73 21.76 21.67 21.67 33.3K
10:03 21.69 21.71 21.67 21.71 3.3K
10:04 21.63 21.63 21.61 21.61 3.0K
10:05 21.58 21.58 21.55 21.55 1.8K
10:06 21.63 21.63 21.63 21.63 0.2K
10:07 21.58 21.62 21.53 21.60 2.7K
10:08 21.52 21.55 21.52 21.55 0.8K
10:09 21.59 21.71 21.58 21.68 8.9K
10:10 21.68 21.68 21.66 21.66 2.0K
10:11 21.66 21.79 21.66 21.79 14.6K
10:12 21.78 21.78 21.74 21.74 3.7K
10:13 21.74 21.74 21.74 21.74 0.7K
10:14 21.75 21.79 21.75 21.79 2.8K
10:15 21.76 21.76 21.76 21.76 1.0K
10:16 21.81 21.81 21.81 21.81 1.3K
10:17 21.76 21.76 21.73 21.74 6.8K
10:18 21.74 21.75 21.60 21.60 10.0K
10:19 21.58 21.61 21.56 21.60 3.4K
10:20 21.61 21.69 21.61 21.69 3.2K
10:21 21.71 21.72 21.69 21.69 3.8K
10:22 21.70 21.70 21.64 21.64 1.5K
10:23 21.64 21.64 21.64 21.64 1.1K
10:24 21.61 21.67 21.61 21.67 8.4K
10:25 21.67 21.67 21.67 21.67 1.4K
10:26 21.68 21.73 21.68 21.69 3.9K
10:27 21.72 21.72 21.71 21.72 1.8K
10:28 21.71 21.71 21.66 21.66 8.0K
10:29 21.65 21.67 21.65 21.66 2.2K
10:30 21.68 21.73 21.68 21.73 2.3K
10:31 21.75 21.78 21.74 21.75 3.8K
10:32 21.77 21.77 21.73 21.74 5.4K
10:33 21.75 21.75 21.71 21.71 4.7K
10:34 21.71 21.71 21.71 21.71 0.7K
10:35 21.70 21.72 21.70 21.72 1.3K
10:36 21.72 21.73 21.72 21.73 1.0K
10:37 21.72 21.72 21.67 21.67 3.3K
10:38 21.67 21.67 21.61 21.62 7.4K
10:39 21.62 21.62 21.62 21.62 2.0K
10:40 21.64 21.69 21.62 21.67 5.1K
10:41 21.67 21.69 21.67 21.68 1.0K
10:42 21.68 21.69 21.68 21.69 1.8K
10:43 21.69 21.69 21.69 21.69 0.7K
10:44 21.69 21.73 21.69 21.69 3.9K
10:45 21.69 21.69 21.69 21.69 1.8K
10:46 21.66 21.66 21.66 21.66 2.4K
10:47 21.66 21.66 21.66 21.66 0.5K
10:48 21.66 21.66 21.66 21.66 0.8K
10:49 21.66 21.66 21.64 21.64 0.9K
10:50 21.64 21.64 21.45 21.45 7.7K
10:51 21.52 21.57 21.52 21.57 4.6K
10:53 21.58 21.60 21.58 21.60 1.3K
10:54 21.60 21.60 21.58 21.58 0.5K
10:55 21.58 21.58 21.58 21.58 1.1K
10:56 21.57 21.57 21.51 21.56 9.4K
10:57 21.53 21.53 21.49 21.49 1.2K
10:58 21.52 21.52 21.51 21.51 1.3K
10:59 21.52 21.52 21.41 21.41 52.7K
11:00 21.45 21.45 21.44 21.44 1.6K
11:01 21.43 21.44 21.43 21.44 1.2K
11:02 21.45 21.47 21.45 21.47 4.6K
11:03 21.43 21.43 21.41 21.41 3.2K
11:04 21.41 21.41 21.38 21.40 1.2K
11:05 21.41 21.41 21.41 21.41 1.0K
11:06 21.41 21.46 21.41 21.46 2.7K
11:07 21.44 21.47 21.44 21.47 0.6K
11:08 21.29 21.29 21.14 21.14 25.4K
11:09 21.12 21.12 21.12 21.12 0.4K
11:11 21.14 21.17 21.14 21.17 2.2K
11:12 21.15 21.15 21.15 21.15 0.8K
11:13 21.17 21.17 21.00 21.00 75.6K
11:14 21.00 21.00 20.93 20.93 7.6K
11:15 20.94 20.95 20.90 20.90 5.1K
11:16 20.95 20.95 20.90 20.95 2.8K
11:17 20.98 21.05 20.98 21.05 12.0K
11:18 21.09 21.09 21.05 21.07 12.3K
11:19 21.04 21.05 21.00 21.01 5.1K
11:20 21.01 21.03 21.01 21.03 1.9K
11:21 21.02 21.02 21.02 21.02 1.6K
11:22 21.02 21.13 21.02 21.13 4.6K
11:23 21.10 21.10 21.10 21.10 1.2K
11:24 21.06 21.06 21.05 21.05 2.3K
11:25 21.00 21.09 21.00 21.05 1.0K
11:26 21.06 21.06 21.06 21.06 1.0K
11:27 21.09 21.09 21.07 21.07 1.1K
11:28 21.03 21.03 20.98 20.98 3.7K
11:29 20.94 21.02 20.94 21.02 5.2K
11:31 21.02 21.02 20.98 20.98 5.3K
11:32 20.97 20.97 20.93 20.93 3.7K
11:33 20.97 20.98 20.97 20.98 0.9K
11:34 20.98 21.01 20.98 21.01 3.1K
11:35 21.02 21.05 20.97 20.97 3.1K
11:36 20.97 21.02 20.97 21.02 3.1K
11:37 21.02 21.02 21.02 21.02 0.4K
11:38 21.02 21.02 20.96 20.96 3.8K
11:39 20.96 20.97 20.96 20.97 3.0K
11:40 21.01 21.01 20.97 21.00 1.9K
11:41 21.00 21.00 20.98 20.99 11.4K
11:42 20.99 20.99 20.99 20.99 1.6K
11:43 20.98 20.98 20.98 20.98 2.4K
11:44 20.98 20.98 20.97 20.97 1.3K
11:45 20.97 20.97 20.97 20.97 0.8K
11:46 20.98 21.02 20.98 21.01 3.8K
11:47 21.05 21.05 21.00 21.00 0.6K
11:48 20.99 20.99 20.99 20.99 0.4K
11:49 20.99 21.02 20.99 21.02 0.9K
11:50 20.99 20.99 20.99 20.99 2.8K
11:52 20.99 20.99 20.87 20.87 7.8K
11:53 20.87 20.87 20.82 20.82 5.1K
11:54 20.82 20.83 20.82 20.83 1.4K
11:55 20.83 20.83 20.83 20.83 0.8K
11:56 20.83 20.83 20.82 20.82 2.7K
11:57 20.76 20.78 20.76 20.76 4.4K
11:58 20.73 20.76 20.73 20.74 3.7K
11:59 20.74 20.78 20.74 20.75 5.0K
12:00 20.75 20.75 20.73 20.73 1.9K
12:01 20.78 20.78 20.78 20.78 0.2K
12:02 20.69 20.78 20.69 20.75 2.0K
12:03 20.77 20.77 20.77 20.77 0.5K
12:04 20.73 20.79 20.73 20.79 3.6K
12:05 20.81 20.81 20.79 20.79 0.9K
12:06 20.76 20.81 20.76 20.76 1.8K
12:08 20.76 20.81 20.76 20.76 1.2K
12:09 20.76 20.77 20.76 20.77 0.9K
12:10 20.77 20.77 20.77 20.77 1.3K
12:11 20.81 20.81 20.81 20.81 2.2K
12:12 20.80 20.80 20.69 20.74 4.7K
12:13 20.74 20.74 20.74 20.74 1.1K
12:14 20.74 20.74 20.73 20.73 0.5K
12:15 20.72 20.72 20.72 20.72 0.5K
12:16 20.73 20.74 20.73 20.74 1.4K
12:17 20.74 20.74 20.72 20.74 4.3K
12:18 20.74 20.74 20.74 20.74 1.3K
12:19 20.73 20.76 20.72 20.73 18.7K
12:20 20.73 20.73 20.62 20.62 6.3K
12:21 20.61 20.61 20.58 20.58 2.3K
12:22 20.57 20.57 20.56 20.56 0.9K
12:23 20.56 20.59 20.56 20.59 0.5K
12:24 20.56 20.58 20.56 20.57 1.3K
12:25 20.57 20.60 20.57 20.60 2.6K
12:26 20.58 20.58 20.58 20.58 1.4K
12:27 20.58 20.58 20.54 20.54 2.0K
12:28 20.56 20.60 20.56 20.60 2.3K
12:29 20.60 20.62 20.60 20.62 0.9K
12:30 20.56 20.56 20.53 20.53 0.8K
12:31 20.52 20.52 20.52 20.52 0.6K
12:32 20.52 20.52 20.52 20.52 0.2K
12:33 20.53 20.53 20.48 20.48 41.6K
12:34 20.46 20.46 20.42 20.43 3.2K
12:35 20.42 20.45 20.42 20.45 2.9K
12:36 20.43 20.45 20.40 20.40 8.2K
12:37 20.38 20.39 20.37 20.39 7.0K
12:38 20.39 20.39 20.28 20.27 4.9K
12:40 20.28 20.28 20.28 20.27 1.7K
12:41 20.28 20.28 20.24 20.24 7.6K
12:42 20.25 20.37 20.25 20.36 12.6K
12:43 20.42 20.43 20.42 20.43 3.9K
12:44 20.44 20.45 20.43 20.45 8.1K
12:45 20.44 20.44 20.42 20.43 3.5K
12:46 20.40 20.42 20.38 20.42 3.6K
12:47 20.44 20.44 20.40 20.40 0.8K
12:48 20.46 20.53 20.46 20.53 2.9K
12:50 20.54 20.58 20.54 20.58 1.9K
12:51 20.58 20.58 20.56 20.56 2.4K
12:52 20.57 20.57 20.57 20.57 0.1K
12:53 20.57 20.57 20.55 20.56 0.9K
12:54 20.55 20.55 20.52 20.52 5.1K
12:55 20.49 20.49 20.46 20.46 1.6K
12:56 20.45 20.45 20.45 20.45 0.5K
12:57 20.46 20.47 20.46 20.47 1.3K
12:59 20.46 20.48 20.46 20.48 4.1K
13:00 20.47 20.48 20.45 20.48 2.9K
13:01 20.47 20.49 20.47 20.49 1.1K
13:03 20.49 20.49 20.49 20.49 0.6K
13:04 20.49 20.52 20.49 20.52 1.2K
13:05 20.56 20.56 20.56 20.56 0.5K
13:06 20.56 20.56 20.56 20.56 0.5K
13:07 20.58 20.65 20.58 20.65 1.6K
13:08 20.65 20.65 20.65 20.65 0.1K
13:09 20.65 20.65 20.63 20.63 2.5K
13:10 20.66 20.66 20.63 20.63 2.1K
13:11 20.64 20.66 20.63 20.66 2.1K
13:12 20.68 20.69 20.67 20.67 1.2K
13:13 20.67 20.67 20.67 20.67 2.6K
13:14 20.71 20.71 20.70 20.70 0.6K
13:15 20.70 20.70 20.70 20.70 1.1K
13:16 20.70 20.74 20.70 20.74 2.4K
13:18 20.80 20.80 20.80 20.80 4.8K
13:20 20.80 20.80 20.77 20.77 2.5K
13:21 20.77 20.80 20.77 20.80 0.8K
13:22 20.81 20.81 20.81 20.81 1.9K
13:24 20.85 20.85 20.85 20.85 0.3K
13:25 20.84 20.84 20.84 20.84 0.8K
13:26 20.86 20.86 20.86 20.86 1.3K
13:27 20.86 20.86 20.86 20.86 1.4K
13:28 20.89 20.91 20.89 20.91 0.6K
13:29 20.92 20.92 20.92 20.92 1.6K
13:30 20.93 20.93 20.93 20.93 0.1K
13:31 20.91 20.92 20.90 20.92 1.5K
13:32 20.90 20.91 20.90 20.91 1.4K
13:33 20.89 20.91 20.89 20.89 6.4K
13:34 20.91 20.95 20.91 20.95 1.6K
13:36 20.97 20.97 20.96 20.96 2.4K
13:37 20.99 20.99 20.99 20.99 0.7K
13:38 20.99 20.99 20.99 20.99 0.7K
13:39 21.01 21.01 21.01 21.01 2.0K
13:42 21.05 21.05 21.02 21.05 1.0K
13:43 21.03 21.11 21.03 21.11 1.4K
13:44 21.11 21.13 21.10 21.13 1.9K
13:45 21.11 21.13 21.11 21.13 0.7K
13:46 21.13 21.13 21.13 21.13 0.5K
13:47 21.14 21.14 21.14 21.14 1.2K
13:48 21.14 21.14 21.14 21.14 0.2K
13:49 21.14 21.14 21.11 21.11 2.4K
13:50 21.14 21.14 21.11 21.11 1.0K
13:51 21.10 21.10 21.10 21.10 0.4K
13:52 21.13 21.13 21.13 21.13 0.2K
13:53 21.11 21.12 21.11 21.12 0.7K
13:55 21.14 21.14 21.14 21.14 1.6K
13:56 21.14 21.14 21.11 21.11 1.0K
13:57 21.11 21.11 21.10 21.10 2.4K
13:59 21.11 21.14 21.11 21.14 1.2K
14:01 21.09 21.09 21.06 21.06 1.8K
14:02 21.06 21.06 20.96 20.96 15.8K
14:03 20.93 20.93 20.93 20.93 0.2K
14:04 20.91 20.91 20.88 20.88 0.6K
14:05 20.90 20.90 20.87 20.87 1.5K
14:06 20.90 20.90 20.90 20.90 0.5K
14:07 20.94 20.94 20.94 20.94 0.2K
14:08 20.90 20.94 20.90 20.94 3.6K
14:09 20.93 20.93 20.93 20.93 1.4K
14:11 20.96 20.96 20.93 20.94 1.0K
14:12 20.94 20.96 20.94 20.94 2.0K
14:13 20.89 20.92 20.89 20.92 2.2K
14:14 20.91 20.92 20.91 20.92 1.0K
14:15 20.92 20.92 20.92 20.92 0.6K
14:17 20.92 20.92 20.89 20.89 0.6K
14:18 20.92 20.96 20.92 20.95 2.1K
14:19 20.94 20.94 20.93 20.93 1.8K
14:20 20.91 20.93 20.91 20.93 2.1K
14:21 20.98 20.99 20.98 20.98 1.5K
14:23 21.00 21.00 21.00 21.00 0.5K
14:24 21.00 21.06 20.97 21.06 4.1K
14:25 21.09 21.09 21.07 21.07 1.3K
14:26 21.09 21.09 21.07 21.07 1.0K
14:27 21.08 21.08 21.03 21.03 1.7K
14:28 21.03 21.03 20.98 20.99 5.9K
14:29 21.00 21.00 21.00 21.00 0.2K
14:30 20.98 21.00 20.98 21.00 0.9K
14:31 20.98 21.00 20.98 21.00 3.2K
14:32 21.02 21.02 21.02 21.02 0.8K
14:33 21.01 21.01 21.00 21.00 3.1K
14:34 21.00 21.02 20.99 21.02 1.6K
14:35 21.03 21.03 21.03 21.03 0.3K
14:36 21.03 21.03 21.00 21.03 1.1K
14:37 21.03 21.03 21.03 21.03 0.8K
14:38 21.03 21.04 21.03 21.04 2.0K
14:40 21.05 21.05 21.04 21.04 4.1K
14:41 21.04 21.04 21.04 21.04 0.8K
14:42 21.02 21.02 21.02 21.02 0.4K
14:43 21.02 21.02 21.02 21.02 0.5K
14:44 21.02 21.03 21.02 21.02 1.9K
14:45 21.02 21.02 21.02 21.02 1.8K
14:46 20.98 20.98 20.97 20.97 2.3K
14:48 20.97 20.97 20.97 20.97 0.2K
14:49 20.97 20.97 20.96 20.97 2.5K
14:50 20.97 20.97 20.96 20.96 2.1K
14:51 20.96 20.96 20.95 20.95 1.5K
14:52 20.94 20.96 20.94 20.94 1.8K
14:53 20.94 20.94 20.90 20.90 3.4K
14:54 20.88 20.88 20.86 20.86 1.7K
14:55 20.79 20.79 20.79 20.79 0.2K
14:56 20.82 20.82 20.68 20.68 2.0K
14:57 20.67 20.67 20.63 20.67 1.1K
14:58 20.69 20.73 20.69 20.71 6.4K
14:59 20.66 20.66 20.66 20.66 1.5K
15:00 20.68 20.68 20.65 20.65 0.8K
15:01 20.64 20.64 20.64 20.64 0.3K
15:02 20.61 20.61 20.61 20.61 1.8K
15:04 20.51 20.51 20.42 20.42 1.7K
15:05 20.48 20.48 20.47 20.47 3.3K
15:06 20.50 20.50 20.50 20.50 0.6K
15:07 20.48 20.48 20.48 20.48 0.4K
15:08 20.60 20.60 20.57 20.57 11.1K
15:09 20.53 20.53 20.53 20.53 0.1K
15:10 20.53 20.57 20.53 20.54 4.5K
15:11 20.50 20.50 20.46 20.46 2.3K
15:14 20.49 20.50 20.49 20.50 1.6K
15:15 20.51 20.51 20.49 20.51 6.0K
15:16 20.52 20.52 20.49 20.49 1.4K
15:17 20.49 20.49 20.49 20.49 0.7K
15:18 20.48 20.51 20.48 20.51 2.3K
15:19 20.51 20.54 20.51 20.53 3.7K
15:20 20.53 20.56 20.52 20.55 1.9K
15:21 20.50 20.54 20.50 20.53 6.0K
15:22 20.55 20.55 20.52 20.52 3.2K
15:23 20.50 20.50 20.49 20.49 1.4K
15:24 20.51 20.61 20.51 20.61 45.2K
15:25 20.56 20.56 20.56 20.56 2.5K
15:26 20.54 20.55 20.54 20.55 2.9K
15:27 20.54 20.57 20.54 20.56 1.1K
15:28 20.58 20.60 20.57 20.60 4.5K
15:29 20.63 20.65 20.63 20.65 0.3K
15:30 20.65 20.65 20.62 20.62 1.4K
15:31 20.58 20.63 20.57 20.61 5.2K
15:32 20.59 20.63 20.59 20.63 0.8K
15:33 20.59 20.61 20.59 20.61 2.0K
15:34 20.61 20.62 20.61 20.62 2.4K
15:35 20.59 20.60 20.59 20.59 2.9K
15:36 20.60 20.62 20.60 20.62 2.0K
15:37 20.61 20.61 20.61 20.61 0.3K
15:38 20.61 20.61 20.57 20.57 4.7K
15:39 20.59 20.59 20.58 20.58 5.7K
15:40 20.59 20.59 20.59 20.59 2.2K
15:41 20.59 20.61 20.59 20.61 2.2K
15:42 20.59 20.60 20.57 20.57 10.9K
15:43 20.57 20.60 20.56 20.59 4.8K
15:44 20.60 20.60 20.57 20.58 3.0K
15:45 20.58 20.63 20.58 20.62 8.3K
15:46 20.62 20.62 20.59 20.59 4.0K
15:47 20.59 20.60 20.58 20.60 7.3K
15:48 20.62 20.65 20.62 20.65 5.6K
15:49 20.65 20.65 20.64 20.64 3.6K
15:50 20.62 20.66 20.62 20.66 8.5K
15:51 20.65 20.67 20.64 20.64 12.4K
15:52 20.66 20.66 20.62 20.62 8.2K
15:53 20.58 20.67 20.58 20.64 11.5K
15:54 20.62 20.62 20.59 20.62 13.8K
15:55 20.62 20.67 20.62 20.64 19.3K
15:56 20.65 20.68 20.64 20.67 27.9K
15:57 20.67 20.67 20.61 20.61 21.1K
15:58 20.62 20.65 20.61 20.65 41.9K
15:59 20.65 20.72 20.64 20.72 58.6K
16:00 20.70 20.70 20.70 20.70 203.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available