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 21.65 21.70 21.15 21.15 185.2K
09:31 21.20 21.21 21.02 21.20 15.4K
09:32 21.12 21.28 21.12 21.23 6.0K
09:33 21.20 21.78 21.20 21.63 31.2K
09:34 21.66 21.66 21.62 21.62 0.7K
09:35 21.37 21.37 21.04 21.22 27.3K
09:36 21.09 21.18 21.01 21.01 6.4K
09:37 20.96 20.97 20.88 20.97 9.3K
09:38 21.01 21.14 21.01 21.14 7.1K
09:39 21.14 21.23 21.14 21.23 11.2K
09:40 21.21 21.21 20.89 21.00 26.5K
09:41 20.90 20.93 20.85 20.90 9.0K
09:42 20.87 20.93 20.84 20.84 18.4K
09:43 20.85 20.93 20.85 20.92 2.8K
09:44 20.91 21.29 20.91 21.29 13.7K
09:45 21.22 21.27 21.00 21.00 12.5K
09:46 21.00 21.15 21.00 21.00 7.8K
09:47 21.00 21.08 21.00 21.01 17.5K
09:48 21.00 21.07 20.99 21.00 21.5K
09:49 20.93 20.98 20.88 20.88 2.1K
09:50 20.83 20.88 20.80 20.87 25.5K
09:51 20.78 20.78 20.57 20.57 8.1K
09:52 20.60 20.60 20.49 20.49 4.1K
09:53 20.48 20.55 20.46 20.47 10.1K
09:54 20.45 20.59 20.45 20.51 5.4K
09:55 20.53 20.56 20.51 20.51 2.7K
09:56 20.50 20.55 20.47 20.52 8.1K
09:57 20.52 20.69 20.52 20.69 20.4K
09:58 20.75 20.75 20.73 20.73 0.7K
09:59 20.77 20.93 20.77 20.78 21.8K
10:00 20.80 20.84 20.75 20.76 2.2K
10:01 20.84 20.84 20.76 20.80 1.9K
10:02 20.81 20.89 20.80 20.87 2.8K
10:03 20.83 20.88 20.79 20.79 3.7K
10:04 20.83 20.83 20.77 20.77 2.3K
10:05 20.73 20.83 20.71 20.78 17.5K
10:06 20.78 20.78 20.55 20.55 8.0K
10:07 20.61 20.70 20.55 20.68 5.1K
10:08 20.70 20.76 20.64 20.65 2.4K
10:09 20.60 20.63 20.58 20.62 2.0K
10:10 20.64 20.68 20.64 20.66 4.8K
10:11 20.64 20.75 20.64 20.70 3.5K
10:12 20.75 20.78 20.70 20.78 3.2K
10:13 20.75 20.75 20.63 20.63 11.3K
10:14 20.53 20.53 20.51 20.53 7.0K
10:15 20.51 20.56 20.50 20.51 4.6K
10:16 20.54 20.54 20.41 20.41 6.3K
10:17 20.41 20.49 20.41 20.47 2.7K
10:18 20.58 20.61 20.57 20.57 6.0K
10:19 20.55 20.59 20.53 20.53 1.8K
10:20 20.56 20.56 20.53 20.56 2.4K
10:21 20.53 20.54 20.50 20.54 6.7K
10:22 20.55 20.59 20.55 20.58 5.1K
10:23 20.64 20.73 20.64 20.70 8.7K
10:24 20.68 20.68 20.61 20.64 4.3K
10:25 20.66 20.66 20.66 20.66 1.2K
10:26 20.58 20.58 20.58 20.58 1.0K
10:27 20.55 20.61 20.55 20.61 2.3K
10:28 20.59 20.74 20.56 20.74 6.1K
10:29 20.71 20.71 20.71 20.71 1.0K
10:30 20.71 20.71 20.66 20.66 1.3K
10:31 20.66 20.70 20.59 20.59 4.1K
10:32 20.58 20.58 20.46 20.49 2.9K
10:33 20.54 20.58 20.52 20.52 2.2K
10:34 20.51 20.59 20.51 20.59 3.2K
10:35 20.57 20.57 20.49 20.52 1.9K
10:36 20.52 20.52 20.47 20.47 2.9K
10:37 20.51 20.52 20.46 20.47 3.9K
10:38 20.47 20.47 20.37 20.37 2.7K
10:39 20.37 20.42 20.37 20.39 5.1K
10:40 20.38 20.38 20.38 20.38 2.1K
10:41 20.28 20.33 20.28 20.31 1.5K
10:42 20.34 20.39 20.34 20.36 3.5K
10:43 20.34 20.39 20.34 20.37 0.7K
10:44 20.38 20.39 20.36 20.36 3.1K
10:45 20.33 20.35 20.33 20.33 5.4K
10:46 20.33 20.35 20.31 20.31 7.5K
10:47 20.28 20.31 20.28 20.31 3.5K
10:48 20.27 20.33 20.20 20.33 153.7K
10:49 20.33 20.38 20.26 20.38 12.8K
10:50 20.40 20.58 20.40 20.47 178.6K
10:51 20.47 20.47 20.32 20.32 5.7K
10:52 20.28 20.32 20.28 20.32 2.4K
10:53 20.27 20.30 20.27 20.30 0.4K
10:54 20.34 20.40 20.33 20.40 2.7K
10:55 20.43 20.43 20.37 20.37 1.5K
10:56 20.36 20.36 20.29 20.29 3.2K
10:57 20.33 20.35 20.33 20.35 3.7K
10:59 20.33 20.37 20.33 20.36 2.5K
11:00 20.34 20.39 20.30 20.30 3.6K
11:01 20.31 20.31 20.30 20.30 1.5K
11:02 20.33 20.33 20.28 20.28 2.4K
11:03 20.27 20.36 20.27 20.34 7.5K
11:04 20.24 20.24 20.24 20.24 1.5K
11:05 20.20 20.25 20.20 20.25 2.7K
11:06 20.22 20.22 20.17 20.17 24.5K
11:07 20.17 20.21 20.17 20.21 7.0K
11:08 20.23 20.23 20.10 20.12 6.0K
11:09 20.13 20.15 20.10 20.15 12.8K
11:10 20.17 20.23 20.17 20.23 2.2K
11:11 20.23 20.23 20.13 20.16 9.9K
11:12 20.19 20.20 20.19 20.20 2.4K
11:13 20.25 20.26 20.22 20.22 1.9K
11:14 20.20 20.24 20.20 20.22 8.5K
11:15 20.26 20.26 20.18 20.18 8.0K
11:16 20.22 20.22 20.20 20.20 1.3K
11:17 20.20 20.27 20.20 20.26 3.3K
11:18 20.26 20.29 20.26 20.29 3.6K
11:20 20.25 20.26 20.23 20.23 5.6K
11:21 20.23 20.27 20.23 20.25 3.7K
11:22 20.23 20.23 20.20 20.20 2.5K
11:23 20.19 20.19 20.16 20.18 4.5K
11:24 20.17 20.17 20.12 20.13 2.9K
11:25 20.12 20.13 20.12 20.13 3.9K
11:26 20.10 20.10 20.08 20.08 6.6K
11:27 20.08 20.09 20.03 20.08 28.0K
11:28 20.03 20.03 20.03 20.03 0.2K
11:29 20.08 20.12 20.08 20.11 9.4K
11:30 20.06 20.09 20.04 20.09 4.9K
11:31 20.05 20.05 20.01 20.01 2.2K
11:32 20.00 20.00 20.00 20.00 0.3K
11:33 20.04 20.04 20.04 20.04 4.1K
11:34 20.08 20.09 20.08 20.09 2.9K
11:35 20.12 20.12 20.04 20.04 3.6K
11:36 20.06 20.06 20.00 20.00 22.8K
11:37 20.02 20.03 19.94 20.03 95.8K
11:38 20.01 20.06 19.96 19.96 19.3K
11:39 19.95 19.95 19.90 19.90 2.3K
11:40 19.89 19.90 19.83 19.86 3.6K
11:41 19.82 19.85 19.82 19.85 3.0K
11:42 19.86 19.86 19.80 19.83 6.2K
11:43 19.80 19.82 19.79 19.82 2.6K
11:44 19.85 19.85 19.85 19.85 1.9K
11:45 19.85 19.87 19.85 19.85 3.3K
11:46 19.87 19.92 19.87 19.92 9.2K
11:47 19.94 19.94 19.87 19.91 15.7K
11:48 19.90 19.90 19.87 19.87 2.5K
11:49 19.84 19.87 19.81 19.81 2.1K
11:50 19.74 19.86 19.74 19.86 2.5K
11:51 19.82 19.84 19.80 19.84 0.9K
11:52 19.79 19.79 19.78 19.78 2.0K
11:53 19.76 19.76 19.73 19.73 1.2K
11:54 19.71 19.71 19.65 19.67 18.8K
11:55 19.68 19.68 19.65 19.65 2.1K
11:56 19.66 19.71 19.66 19.67 4.9K
11:57 19.76 19.76 19.75 19.75 3.6K
11:58 19.78 19.78 19.74 19.74 0.8K
11:59 19.72 19.72 19.72 19.72 2.0K
12:00 19.76 19.76 19.76 19.76 4.1K
12:01 19.78 19.78 19.78 19.78 3.2K
12:02 19.78 19.81 19.78 19.81 1.4K
12:03 19.77 19.77 19.75 19.75 2.0K
12:04 19.75 19.75 19.70 19.70 2.0K
12:05 19.71 19.71 19.71 19.71 6.5K
12:06 19.70 19.70 19.70 19.70 0.5K
12:07 19.67 19.69 19.62 19.61 11.5K
12:08 19.59 19.59 19.55 19.55 2.5K
12:09 19.56 19.57 19.56 19.57 3.4K
12:10 19.56 19.56 19.50 19.50 10.2K
12:11 19.53 19.53 19.48 19.49 5.7K
12:12 19.48 19.48 19.48 19.48 11.6K
12:13 19.47 19.51 19.47 19.51 2.8K
12:14 19.52 19.52 19.48 19.48 1.5K
12:15 19.48 19.50 19.45 19.50 2.9K
12:16 19.46 19.46 19.46 19.46 0.6K
12:17 19.47 19.47 19.46 19.46 1.3K
12:18 19.44 19.49 19.43 19.44 14.6K
12:19 19.43 19.44 19.41 19.41 8.2K
12:20 19.38 19.38 19.37 19.37 1.0K
12:21 19.37 19.37 19.29 19.29 3.5K
12:22 19.35 19.35 19.31 19.31 2.2K
12:23 19.32 19.32 19.30 19.30 3.3K
12:24 19.28 19.28 19.28 19.28 0.4K
12:25 19.28 19.29 19.28 19.29 4.1K
12:26 19.32 19.32 19.32 19.32 0.3K
12:27 19.36 19.38 19.36 19.38 1.9K
12:28 19.41 19.41 19.35 19.35 8.4K
12:29 19.32 19.32 19.29 19.29 2.7K
12:30 19.31 19.32 19.31 19.32 5.1K
12:31 19.32 19.35 19.32 19.33 2.5K
12:32 19.31 19.32 19.31 19.31 3.4K
12:33 19.32 19.32 19.32 19.32 1.0K
12:34 19.33 19.33 19.30 19.30 1.1K
12:35 19.31 19.31 19.24 19.24 20.6K
12:36 19.25 19.26 19.18 19.18 18.6K
12:37 19.18 19.18 19.13 19.13 14.5K
12:38 19.14 19.16 19.14 19.15 7.4K
12:39 19.20 19.28 19.20 19.23 11.2K
12:40 19.25 19.25 19.23 19.23 3.3K
12:41 19.25 19.29 19.25 19.28 2.4K
12:42 19.32 19.39 19.32 19.39 3.7K
12:43 19.34 19.34 19.33 19.33 4.5K
12:44 19.31 19.33 19.31 19.33 4.0K
12:45 19.36 19.36 19.32 19.32 3.6K
12:46 19.30 19.32 19.30 19.31 4.9K
12:47 19.28 19.28 19.28 19.28 2.4K
12:48 19.28 19.28 19.22 19.24 8.5K
12:49 19.24 19.28 19.24 19.28 2.5K
12:50 19.26 19.26 19.26 19.26 0.3K
12:51 19.26 19.26 19.26 19.26 0.5K
12:52 19.26 19.26 19.23 19.23 3.8K
12:53 19.22 19.24 19.22 19.23 9.5K
12:54 19.23 19.25 19.23 19.25 3.5K
12:55 19.26 19.31 19.26 19.31 1.1K
12:56 19.29 19.31 19.29 19.31 1.2K
12:57 19.31 19.32 19.31 19.32 5.5K
12:58 19.32 19.35 19.32 19.32 6.1K
12:59 19.32 19.35 19.32 19.35 3.7K
13:00 19.39 19.39 19.39 19.39 0.9K
13:01 19.35 19.35 19.35 19.35 1.8K
13:02 19.34 19.40 19.34 19.40 10.2K
13:03 19.43 19.43 19.38 19.40 5.2K
13:04 19.40 19.41 19.40 19.40 9.3K
13:05 19.45 19.47 19.45 19.47 1.7K
13:06 19.43 19.44 19.41 19.43 5.0K
13:07 19.43 19.47 19.43 19.47 1.0K
13:08 19.42 19.42 19.42 19.42 0.3K
13:09 19.43 19.47 19.43 19.47 2.6K
13:10 19.45 19.45 19.42 19.42 2.9K
13:11 19.41 19.41 19.39 19.39 13.4K
13:12 19.39 19.41 19.39 19.40 5.0K
13:13 19.40 19.40 19.34 19.34 22.7K
13:14 19.34 19.34 19.34 19.34 1.3K
13:15 19.39 19.39 19.36 19.39 8.6K
13:16 19.38 19.39 19.38 19.39 4.1K
13:18 19.43 19.43 19.43 19.43 1.0K
13:19 19.40 19.40 19.38 19.38 6.8K
13:20 19.38 19.38 19.37 19.37 10.5K
13:21 19.37 19.39 19.37 19.38 6.7K
13:22 19.39 19.39 19.38 19.38 23.9K
13:23 19.37 19.40 19.37 19.40 5.2K
13:24 19.40 19.40 19.40 19.40 1.2K
13:25 19.40 19.43 19.40 19.43 1.8K
13:26 19.46 19.48 19.46 19.45 1.6K
13:27 19.43 19.43 19.43 19.43 0.7K
13:28 19.40 19.40 19.34 19.35 4.4K
13:29 19.35 19.36 19.35 19.36 6.4K
13:30 19.34 19.38 19.34 19.36 6.1K
13:31 19.40 19.44 19.40 19.44 3.2K
13:32 19.49 19.49 19.46 19.46 1.9K
13:35 19.47 19.49 19.47 19.49 0.7K
13:36 19.45 19.45 19.43 19.43 1.8K
13:37 19.44 19.46 19.44 19.46 3.6K
13:38 19.44 19.44 19.40 19.40 1.6K
13:39 19.40 19.40 19.34 19.36 10.6K
13:40 19.39 19.44 19.39 19.44 1.9K
13:41 19.45 19.45 19.43 19.43 0.9K
13:42 19.40 19.44 19.40 19.44 3.7K
13:43 19.44 19.44 19.44 19.44 2.3K
13:44 19.40 19.40 19.40 19.40 0.4K
13:45 19.42 19.43 19.42 19.43 1.3K
13:46 19.39 19.40 19.39 19.40 9.2K
13:47 19.40 19.43 19.40 19.43 0.7K
13:48 19.41 19.41 19.40 19.40 0.5K
13:49 19.39 19.39 19.38 19.38 8.9K
13:50 19.37 19.38 19.37 19.38 1.8K
13:51 19.38 19.39 19.38 19.39 1.9K
13:52 19.39 19.40 19.39 19.39 2.3K
13:53 19.39 19.40 19.39 19.40 2.1K
13:54 19.40 19.41 19.40 19.41 1.3K
13:55 19.39 19.39 19.32 19.32 10.3K
13:56 19.32 19.32 19.27 19.27 5.1K
13:57 19.26 19.34 19.26 19.31 16.8K
13:58 19.27 19.27 19.25 19.26 2.4K
13:59 19.26 19.27 19.26 19.27 2.2K
14:00 19.29 19.32 19.27 19.32 6.5K
14:01 19.32 19.36 19.32 19.36 2.9K
14:02 19.36 19.36 19.36 19.36 4.4K
14:03 19.39 19.39 19.38 19.38 3.2K
14:04 19.37 19.38 19.37 19.38 5.4K
14:05 19.38 19.41 19.38 19.41 6.9K
14:06 19.41 19.41 19.38 19.38 3.0K
14:07 19.38 19.38 19.37 19.37 3.8K
14:08 19.37 19.41 19.37 19.40 5.2K
14:09 19.40 19.40 19.37 19.37 4.2K
14:10 19.38 19.39 19.38 19.39 3.5K
14:11 19.39 19.39 19.36 19.36 17.4K
14:12 19.34 19.34 19.31 19.32 5.7K
14:13 19.31 19.33 19.30 19.33 2.7K
14:14 19.34 19.34 19.18 19.18 9.3K
14:15 19.17 19.17 19.07 19.09 2.4K
14:16 19.10 19.15 19.10 19.15 3.3K
14:17 19.13 19.13 19.13 19.13 0.3K
14:18 19.17 19.17 19.06 19.06 3.7K
14:19 19.07 19.07 19.06 19.06 4.6K
14:20 19.08 19.08 19.05 19.08 4.5K
14:21 19.04 19.04 19.04 19.04 0.8K
14:22 19.04 19.05 19.03 19.02 4.2K
14:23 18.98 18.99 18.97 18.98 9.3K
14:24 18.99 18.99 18.97 18.98 1.9K
14:25 18.99 18.99 18.95 18.95 2.4K
14:26 18.95 18.98 18.95 18.97 3.3K
14:27 18.97 18.97 18.97 18.97 0.6K
14:28 19.00 19.00 18.98 18.98 4.9K
14:29 18.98 19.02 18.98 19.02 8.0K
14:30 19.01 19.01 18.97 18.98 4.9K
14:31 18.96 18.96 18.89 18.95 8.2K
14:32 18.96 18.99 18.96 18.99 2.7K
14:33 19.00 19.02 19.00 19.02 4.0K
14:36 19.01 19.05 19.01 19.01 8.9K
14:37 19.00 19.00 18.99 18.99 2.3K
14:38 18.98 18.98 18.89 18.89 5.6K
14:39 18.89 18.92 18.89 18.92 6.7K
14:40 18.92 18.92 18.91 18.91 2.6K
14:41 18.85 18.88 18.85 18.88 6.2K
14:42 18.85 18.85 18.85 18.85 1.7K
14:43 18.87 18.89 18.87 18.89 3.1K
14:44 18.88 18.95 18.88 18.95 5.6K
14:45 18.91 18.91 18.86 18.86 3.6K
14:46 18.84 18.85 18.84 18.84 5.2K
14:47 18.85 18.86 18.85 18.86 2.1K
14:48 18.83 18.83 18.78 18.78 8.0K
14:49 18.77 18.80 18.77 18.77 8.8K
14:50 18.79 18.79 18.78 18.79 27.3K
14:51 18.87 18.87 18.86 18.86 4.3K
14:52 18.87 18.87 18.83 18.83 3.1K
14:53 18.84 18.94 18.84 18.92 7.3K
14:54 18.93 18.93 18.93 18.93 0.4K
14:55 18.90 18.90 18.86 18.86 3.3K
14:59 18.87 18.94 18.87 18.92 20.6K
15:00 18.90 18.92 18.88 18.92 4.7K
15:01 18.92 18.94 18.92 18.94 2.7K
15:02 18.94 18.96 18.94 18.96 3.7K
15:03 18.98 18.98 18.96 18.96 3.4K
15:04 18.96 18.98 18.94 18.94 7.4K
15:05 18.94 18.94 18.92 18.92 2.5K
15:06 18.91 18.94 18.90 18.93 6.5K
15:07 18.94 18.94 18.92 18.92 21.6K
15:08 18.91 18.91 18.89 18.90 9.1K
15:09 18.92 18.94 18.91 18.94 7.1K
15:10 18.95 19.00 18.95 18.96 5.0K
15:11 18.93 18.99 18.93 18.98 6.9K
15:12 18.97 19.00 18.97 19.00 26.0K
15:13 19.00 19.00 18.96 18.96 9.1K
15:14 18.95 18.95 18.91 18.91 11.0K
15:15 18.91 18.93 18.91 18.93 3.2K
15:16 18.97 19.00 18.97 18.99 9.1K
15:17 18.99 18.99 18.95 18.95 5.5K
15:18 18.95 18.96 18.95 18.96 5.6K
15:19 18.96 18.97 18.94 18.94 4.4K
15:20 18.92 18.93 18.92 18.93 1.6K
15:21 18.93 18.93 18.87 18.87 8.1K
15:22 18.87 18.91 18.87 18.91 6.2K
15:23 18.93 18.93 18.90 18.90 5.9K
15:24 18.90 18.96 18.90 18.96 5.3K
15:25 18.95 18.95 18.94 18.95 4.5K
15:26 18.95 18.96 18.95 18.96 5.5K
15:27 18.96 19.00 18.96 18.99 9.3K
15:28 18.98 18.98 18.94 18.93 10.1K
15:29 18.94 18.95 18.91 18.91 8.5K
15:30 18.95 19.00 18.95 18.98 5.8K
15:31 18.99 19.00 18.99 18.99 13.3K
15:32 18.99 19.00 18.99 18.99 8.8K
15:33 18.99 18.99 18.97 18.98 5.4K
15:34 18.98 18.98 18.96 18.95 8.8K
15:35 18.94 18.94 18.90 18.92 8.8K
15:36 18.94 18.94 18.92 18.92 7.2K
15:37 18.95 18.96 18.95 18.96 6.6K
15:38 18.96 18.98 18.93 18.98 8.1K
15:39 18.99 18.99 18.98 18.99 5.7K
15:40 18.98 18.98 18.94 18.94 3.9K
15:41 18.94 18.94 18.91 18.91 8.1K
15:42 18.92 18.92 18.87 18.87 18.7K
15:43 18.88 18.92 18.86 18.92 16.3K
15:44 18.91 18.93 18.90 18.93 7.5K
15:45 18.92 18.94 18.88 18.88 17.2K
15:46 18.88 18.88 18.82 18.83 13.9K
15:47 18.81 18.83 18.81 18.82 17.0K
15:48 18.83 18.88 18.83 18.86 15.8K
15:49 18.85 18.87 18.84 18.86 12.1K
15:50 18.84 19.02 18.84 18.95 39.9K
15:51 18.95 18.95 18.85 18.85 11.9K
15:52 18.84 18.86 18.84 18.85 16.6K
15:53 18.85 18.85 18.83 18.84 14.7K
15:54 18.84 18.89 18.84 18.87 24.5K
15:55 18.89 18.89 18.81 18.82 28.3K
15:56 18.82 18.88 18.82 18.87 25.7K
15:57 18.88 18.98 18.88 18.98 27.5K
15:58 18.95 18.97 18.94 18.97 35.1K
15:59 18.97 19.04 18.97 19.04 78.5K
16:00 19.04 19.04 19.04 19.04 321.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available