MaxLinear

MXL
🏛️ usa →
16.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.50 19.65 19.50 19.65 35.1K
09:31 19.73 19.73 19.50 19.50 15.4K
09:32 19.49 19.49 19.18 19.27 38.8K
09:33 19.28 19.28 19.14 19.14 17.9K
09:34 19.11 19.23 19.09 19.09 16.4K
09:35 19.10 19.10 19.00 19.00 4.1K
09:36 19.00 19.00 18.96 18.96 1.5K
09:37 19.01 19.02 18.87 18.87 38.0K
09:38 18.95 19.00 18.95 18.96 1.6K
09:39 18.97 19.05 18.93 19.05 8.4K
09:40 19.11 19.21 19.11 19.21 17.0K
09:41 19.21 19.24 19.20 19.22 4.3K
09:42 19.21 19.21 19.15 19.15 2.8K
09:43 19.13 19.20 19.13 19.20 7.6K
09:45 19.38 19.38 19.37 19.36 5.5K
09:46 19.34 19.34 19.22 19.22 5.2K
09:47 19.24 19.24 19.24 19.24 3.3K
09:48 19.25 19.43 19.25 19.43 18.0K
09:49 19.46 19.46 19.46 19.46 3.0K
09:50 19.46 19.46 19.33 19.36 8.4K
09:51 19.36 19.40 19.36 19.40 5.2K
09:52 19.43 19.62 19.43 19.62 46.2K
09:53 19.63 19.63 19.48 19.50 11.1K
09:54 19.51 19.56 19.51 19.56 2.1K
09:55 19.61 19.61 19.52 19.56 2.9K
09:56 19.54 19.54 19.48 19.48 11.5K
09:57 19.50 19.57 19.50 19.57 5.8K
09:58 19.56 19.56 19.48 19.49 3.9K
09:59 19.57 19.63 19.50 19.63 4.4K
10:00 19.65 19.70 19.64 19.70 5.5K
10:01 19.74 19.82 19.74 19.79 5.7K
10:02 19.77 19.79 19.68 19.68 3.7K
10:03 19.65 19.72 19.65 19.67 9.4K
10:04 19.69 19.69 19.60 19.60 3.4K
10:05 19.65 19.68 19.62 19.68 4.4K
10:06 19.68 19.74 19.68 19.74 5.2K
10:07 19.72 19.86 19.72 19.86 2.5K
10:08 19.84 20.00 19.81 20.00 20.3K
10:09 19.95 19.98 19.94 19.94 3.5K
10:10 20.01 20.07 20.01 20.07 7.6K
10:11 20.07 20.09 20.06 20.09 3.3K
10:12 20.11 20.13 20.10 20.13 6.6K
10:13 20.15 20.24 20.15 20.24 8.6K
10:14 20.18 20.20 20.16 20.16 10.0K
10:15 20.17 20.17 20.13 20.17 10.4K
10:16 20.17 20.25 20.17 20.23 7.3K
10:17 20.20 20.23 20.10 20.10 41.8K
10:18 20.11 20.11 20.03 20.02 5.2K
10:19 20.04 20.12 20.04 20.12 6.6K
10:20 20.13 20.15 20.12 20.15 2.0K
10:21 20.18 20.18 20.14 20.16 4.3K
10:22 20.21 20.21 20.21 20.20 0.6K
10:23 20.23 20.23 20.18 20.20 5.4K
10:24 20.21 20.21 20.21 20.21 0.6K
10:25 20.21 20.21 20.21 20.21 1.3K
10:26 20.21 20.25 20.21 20.23 5.4K
10:27 20.21 20.25 20.21 20.25 1.8K
10:28 20.23 20.27 20.20 20.27 4.3K
10:29 20.31 20.31 20.30 20.31 5.4K
10:30 20.28 20.28 20.24 20.24 2.4K
10:31 20.20 20.22 20.20 20.22 4.4K
10:32 20.20 20.22 20.20 20.22 5.9K
10:33 20.19 20.20 20.18 20.18 4.9K
10:34 20.18 20.19 20.15 20.18 7.9K
10:35 20.18 20.22 20.18 20.22 5.3K
10:36 20.22 20.22 20.18 20.18 4.6K
10:37 20.21 20.23 20.21 20.23 1.1K
10:38 20.23 20.23 20.23 20.23 0.7K
10:39 20.24 20.24 20.18 20.18 3.7K
10:40 20.18 20.22 20.18 20.22 12.8K
10:42 20.23 20.23 20.19 20.18 11.6K
10:43 20.14 20.14 20.07 20.07 9.1K
10:44 20.07 20.07 20.05 20.05 1.9K
10:45 20.03 20.04 19.92 19.92 29.0K
10:46 19.86 19.86 19.86 19.86 1.7K
10:47 19.84 19.84 19.80 19.80 4.2K
10:48 19.87 19.87 19.87 19.86 5.2K
10:49 19.89 19.90 19.89 19.89 2.3K
10:50 19.87 19.87 19.81 19.82 4.7K
10:51 19.81 19.86 19.81 19.86 5.4K
10:52 19.92 19.92 19.85 19.86 2.4K
10:53 19.87 19.88 19.85 19.88 0.9K
10:54 19.83 19.83 19.83 19.83 2.6K
10:55 19.83 19.90 19.83 19.86 2.5K
10:56 19.87 19.90 19.84 19.90 8.8K
10:57 19.89 19.90 19.88 19.88 2.7K
10:58 19.89 19.89 19.79 19.79 6.4K
10:59 19.87 19.88 19.81 19.82 29.1K
11:00 19.86 19.95 19.86 19.93 5.3K
11:01 19.91 19.91 19.88 19.91 5.0K
11:02 19.85 19.86 19.83 19.86 6.7K
11:03 19.85 19.90 19.85 19.89 1.6K
11:04 19.91 19.92 19.89 19.92 0.9K
11:05 19.93 19.95 19.93 19.95 2.8K
11:06 19.96 20.00 19.96 19.96 3.7K
11:07 20.01 20.02 20.00 20.02 2.4K
11:08 20.02 20.02 19.89 19.89 10.2K
11:09 19.87 19.87 19.84 19.84 3.2K
11:10 19.83 19.84 19.82 19.82 1.6K
11:11 19.83 19.89 19.83 19.89 7.2K
11:12 19.85 19.89 19.85 19.87 5.3K
11:13 19.87 19.87 19.83 19.84 2.8K
11:14 19.84 19.84 19.81 19.81 1.2K
11:15 19.82 19.85 19.82 19.85 3.3K
11:16 19.85 19.87 19.85 19.86 2.2K
11:17 19.84 19.84 19.83 19.83 4.3K
11:18 19.82 19.82 19.81 19.81 3.1K
11:19 19.82 19.83 19.81 19.82 4.1K
11:21 19.80 19.81 19.79 19.79 6.1K
11:22 19.79 19.79 19.79 19.79 1.8K
11:23 19.79 19.79 19.77 19.77 3.0K
11:24 19.78 19.80 19.78 19.80 4.6K
11:25 19.81 19.81 19.76 19.76 4.6K
11:26 19.75 19.75 19.74 19.74 1.9K
11:27 19.73 19.73 19.70 19.70 2.5K
11:28 19.68 19.71 19.66 19.70 5.7K
11:29 19.70 19.76 19.70 19.76 5.8K
11:30 19.74 19.76 19.74 19.74 5.0K
11:31 19.74 19.76 19.74 19.76 2.0K
11:32 19.77 19.77 19.77 19.77 1.2K
11:33 19.76 19.77 19.72 19.73 3.7K
11:34 19.71 19.71 19.71 19.71 0.2K
11:35 19.70 19.70 19.65 19.65 4.9K
11:36 19.65 19.66 19.56 19.56 16.8K
11:37 19.57 19.57 19.57 19.57 0.9K
11:38 19.57 19.57 19.57 19.57 0.3K
11:39 19.59 19.59 19.59 19.59 3.2K
11:40 19.57 19.57 19.53 19.53 2.5K
11:41 19.53 19.53 19.48 19.48 4.2K
11:42 19.44 19.49 19.44 19.48 8.0K
11:43 19.46 19.50 19.46 19.50 1.0K
11:44 19.53 19.56 19.53 19.56 1.7K
11:45 19.56 19.56 19.56 19.56 0.8K
11:46 19.55 19.55 19.55 19.55 1.1K
11:47 19.62 19.64 19.62 19.64 1.0K
11:48 19.68 19.68 19.65 19.65 1.1K
11:49 19.65 19.65 19.63 19.65 1.9K
11:50 19.63 19.63 19.63 19.63 2.2K
11:51 19.61 19.61 19.56 19.56 3.1K
11:52 19.56 19.56 19.54 19.54 0.5K
11:53 19.56 19.62 19.56 19.60 3.5K
11:54 19.60 19.64 19.60 19.64 5.9K
11:55 19.64 19.66 19.60 19.60 2.0K
11:56 19.63 19.63 19.63 19.63 1.6K
11:57 19.64 19.64 19.64 19.64 0.3K
11:58 19.63 19.69 19.63 19.69 7.6K
11:59 19.71 19.76 19.71 19.76 3.1K
12:00 19.76 19.78 19.76 19.78 1.0K
12:01 19.76 19.76 19.76 19.76 1.4K
12:02 19.76 19.77 19.76 19.76 7.5K
12:03 19.76 19.77 19.76 19.76 1.5K
12:04 19.77 19.77 19.77 19.77 0.5K
12:05 19.76 19.77 19.74 19.77 1.5K
12:06 19.77 19.77 19.74 19.74 0.7K
12:07 19.74 19.75 19.73 19.73 8.3K
12:08 19.71 19.71 19.71 19.71 1.8K
12:09 19.71 19.76 19.71 19.76 2.9K
12:10 19.76 19.76 19.74 19.74 3.7K
12:11 19.76 19.85 19.76 19.85 3.5K
12:12 19.86 19.89 19.80 19.80 10.9K
12:13 19.80 19.80 19.80 19.80 0.9K
12:14 19.80 19.82 19.78 19.82 2.7K
12:16 19.85 19.88 19.85 19.87 3.3K
12:17 19.95 19.99 19.94 19.99 5.9K
12:18 19.98 19.99 19.98 19.99 1.6K
12:19 20.03 20.04 20.01 20.04 2.1K
12:20 20.06 20.08 20.06 20.08 1.0K
12:21 20.08 20.09 20.08 20.09 1.6K
12:22 20.10 20.13 20.10 20.13 1.2K
12:23 20.11 20.11 20.09 20.09 2.3K
12:24 20.07 20.12 20.07 20.12 8.4K
12:25 20.12 20.15 20.12 20.15 2.3K
12:26 20.12 20.13 20.11 20.13 1.2K
12:27 20.13 20.13 20.10 20.10 2.9K
12:28 20.12 20.23 20.12 20.23 3.9K
12:29 20.21 20.24 20.20 20.20 5.1K
12:30 20.22 20.22 20.16 20.16 5.8K
12:31 20.17 20.19 20.17 20.18 1.5K
12:32 20.18 20.18 20.13 20.13 4.4K
12:33 20.15 20.15 20.13 20.13 0.5K
12:34 20.15 20.15 20.10 20.11 8.7K
12:35 20.10 20.10 20.10 20.10 2.3K
12:36 20.09 20.09 20.09 20.09 5.8K
12:37 20.09 20.09 20.08 20.08 0.9K
12:38 20.09 20.10 20.09 20.10 3.3K
12:39 20.11 20.16 20.11 20.16 10.6K
12:40 20.15 20.15 20.10 20.10 15.1K
12:41 20.14 20.14 20.10 20.10 4.2K
12:42 20.10 20.10 20.05 20.05 7.6K
12:43 20.03 20.03 20.01 20.01 1.0K
12:44 20.03 20.05 20.03 20.05 2.8K
12:45 20.05 20.06 20.05 20.05 2.7K
12:46 20.06 20.07 20.06 20.07 0.5K
12:47 20.07 20.07 20.05 20.05 2.1K
12:48 20.05 20.08 20.05 20.07 2.5K
12:49 20.08 20.09 20.06 20.06 4.0K
12:50 20.03 20.05 20.03 20.05 3.5K
12:51 20.05 20.05 20.03 20.03 0.9K
12:52 20.01 20.04 20.01 20.04 2.8K
12:53 20.04 20.04 20.04 20.04 0.5K
12:54 20.02 20.03 20.01 20.03 3.1K
12:55 20.04 20.04 20.04 20.04 0.9K
12:56 20.03 20.05 20.02 20.05 3.4K
12:57 20.05 20.05 20.05 20.05 0.3K
12:58 20.06 20.06 20.04 20.04 2.2K
12:59 20.04 20.04 20.01 20.01 4.3K
13:00 20.02 20.02 20.00 20.00 0.5K
13:01 20.02 20.03 20.02 20.03 1.9K
13:02 20.06 20.06 19.98 19.98 8.3K
13:03 19.98 19.99 19.98 19.99 1.4K
13:04 19.99 20.00 19.99 20.00 7.5K
13:05 20.00 20.00 19.96 19.96 7.9K
13:06 19.98 20.00 19.98 20.00 12.9K
13:07 20.00 20.04 20.00 20.02 10.2K
13:08 20.02 20.02 19.95 19.96 4.5K
13:09 19.96 19.99 19.96 19.99 1.4K
13:10 19.99 20.00 19.99 20.00 0.4K
13:11 19.99 20.03 19.99 20.03 2.0K
13:12 20.03 20.03 19.98 19.98 5.5K
13:13 19.98 20.00 19.97 20.00 5.9K
13:14 19.99 19.99 19.99 19.99 1.1K
13:15 20.00 20.00 19.98 19.98 4.8K
13:16 19.98 20.00 19.98 20.00 2.9K
13:17 20.03 20.05 20.01 20.01 10.6K
13:18 20.02 20.09 20.02 20.09 4.3K
13:19 20.10 20.10 20.10 20.10 0.4K
13:20 20.09 20.09 20.05 20.05 2.4K
13:21 20.05 20.05 20.04 20.04 1.4K
13:22 20.01 20.01 20.00 20.00 2.9K
13:23 19.97 19.97 19.96 19.95 0.4K
13:24 19.95 19.95 19.88 19.88 9.1K
13:25 19.89 19.93 19.89 19.92 4.2K
13:26 19.93 19.93 19.90 19.90 3.0K
13:27 19.89 19.89 19.89 19.89 1.3K
13:28 19.89 19.89 19.86 19.87 7.3K
13:29 19.86 19.86 19.82 19.82 5.7K
13:30 19.83 19.83 19.82 19.82 1.3K
13:31 19.82 19.86 19.82 19.86 4.5K
13:32 19.92 19.95 19.92 19.95 15.7K
13:33 19.97 19.97 19.96 19.96 1.2K
13:34 19.97 19.97 19.93 19.93 7.1K
13:35 19.90 19.99 19.90 19.99 5.5K
13:36 19.99 20.00 19.95 20.00 4.5K
13:37 20.02 20.02 20.01 20.01 0.3K
13:38 20.01 20.01 20.01 20.01 1.5K
13:39 20.01 20.01 20.00 20.00 11.2K
13:40 19.97 19.97 19.96 19.96 3.7K
13:41 19.96 19.98 19.96 19.98 1.9K
13:42 20.00 20.00 20.00 20.00 1.3K
13:43 19.97 19.98 19.97 19.98 1.3K
13:44 19.97 19.97 19.92 19.92 5.7K
13:45 19.90 19.96 19.90 19.96 20.9K
13:47 19.96 19.99 19.95 19.99 10.2K
13:48 20.00 20.04 20.00 20.04 1.9K
13:49 20.04 20.07 19.99 19.99 6.4K
13:50 19.98 19.98 19.97 19.97 3.2K
13:51 19.97 19.97 19.96 19.96 0.6K
13:52 19.98 19.99 19.98 19.99 1.9K
13:53 20.00 20.00 19.98 19.99 7.3K
13:54 20.03 20.03 20.03 20.03 3.1K
13:55 20.05 20.05 20.03 20.03 2.9K
13:56 20.08 20.08 20.05 20.08 1.2K
13:57 20.08 20.08 20.04 20.07 13.9K
13:58 20.06 20.06 20.04 20.05 7.6K
13:59 20.03 20.07 20.03 20.07 22.5K
14:00 20.11 20.11 20.06 20.10 9.4K
14:01 20.12 20.17 20.12 20.17 3.8K
14:02 20.17 20.21 20.16 20.20 5.0K
14:03 20.19 20.21 20.19 20.21 2.6K
14:04 20.20 20.24 20.20 20.23 4.6K
14:05 20.25 20.31 20.25 20.31 3.7K
14:06 20.29 20.30 20.25 20.25 8.4K
14:07 20.25 20.25 20.19 20.20 6.6K
14:08 20.22 20.26 20.22 20.26 3.2K
14:09 20.28 20.29 20.23 20.23 7.8K
14:10 20.25 20.25 20.25 20.25 0.3K
14:11 20.24 20.24 20.20 20.22 6.7K
14:12 20.24 20.26 20.24 20.26 1.2K
14:13 20.29 20.29 20.27 20.28 1.7K
14:14 20.28 20.30 20.28 20.30 0.5K
14:15 20.30 20.31 20.30 20.31 1.1K
14:16 20.27 20.27 20.24 20.24 4.1K
14:17 20.28 20.28 20.28 20.28 2.5K
14:18 20.34 20.34 20.32 20.32 0.5K
14:19 20.32 20.38 20.32 20.38 8.7K
14:20 20.39 20.39 20.31 20.31 6.5K
14:22 20.31 20.31 20.27 20.27 3.1K
14:23 20.27 20.29 20.27 20.29 1.7K
14:24 20.29 20.29 20.28 20.29 3.5K
14:25 20.30 20.30 20.29 20.30 1.2K
14:26 20.28 20.28 20.28 20.28 3.2K
14:27 20.30 20.30 20.27 20.27 1.7K
14:28 20.27 20.34 20.27 20.34 4.9K
14:29 20.34 20.35 20.34 20.35 1.2K
14:30 20.36 20.36 20.36 20.36 0.8K
14:31 20.36 20.36 20.36 20.36 0.7K
14:32 20.38 20.38 20.31 20.31 4.4K
14:33 20.31 20.31 20.31 20.31 0.1K
14:34 20.32 20.33 20.31 20.33 2.4K
14:35 20.34 20.35 20.34 20.35 1.3K
14:36 20.34 20.39 20.34 20.39 2.2K
14:37 20.40 20.40 20.39 20.39 0.4K
14:38 20.37 20.54 20.37 20.54 12.7K
14:39 20.57 20.61 20.57 20.61 9.2K
14:40 20.59 20.62 20.59 20.62 1.4K
14:41 20.59 20.62 20.59 20.60 10.2K
14:42 20.59 20.65 20.59 20.65 4.4K
14:43 20.66 20.66 20.61 20.63 7.6K
14:44 20.65 20.65 20.65 20.65 0.7K
14:45 20.68 20.68 20.68 20.68 1.7K
14:46 20.71 20.71 20.69 20.69 0.4K
14:47 20.71 20.72 20.71 20.72 2.8K
14:49 20.72 20.72 20.72 20.72 0.8K
14:50 20.75 20.77 20.75 20.77 1.3K
14:51 20.75 20.76 20.73 20.73 5.0K
14:52 20.74 20.74 20.74 20.74 1.6K
14:53 20.74 20.74 20.74 20.74 0.9K
14:55 20.74 20.75 20.74 20.75 1.1K
14:56 20.71 20.71 20.70 20.70 7.3K
14:57 20.70 20.70 20.69 20.69 0.4K
14:58 20.72 20.74 20.67 20.67 6.2K
14:59 20.68 20.68 20.68 20.68 0.3K
15:00 20.68 20.69 20.68 20.68 0.6K
15:01 20.67 20.70 20.67 20.70 2.9K
15:02 20.71 20.71 20.67 20.69 3.8K
15:03 20.70 20.71 20.70 20.71 2.5K
15:04 20.72 20.72 20.68 20.68 4.3K
15:05 20.69 20.69 20.67 20.67 1.0K
15:06 20.68 20.69 20.66 20.66 1.6K
15:07 20.66 20.67 20.65 20.65 2.3K
15:08 20.65 20.65 20.65 20.65 2.5K
15:09 20.68 20.68 20.65 20.67 3.2K
15:10 20.67 20.68 20.66 20.66 3.7K
15:11 20.65 20.65 20.62 20.62 1.9K
15:12 20.58 20.61 20.58 20.61 4.8K
15:13 20.58 20.58 20.58 20.58 1.2K
15:14 20.62 20.63 20.61 20.63 2.9K
15:15 20.62 20.62 20.62 20.62 2.0K
15:16 20.61 20.62 20.56 20.56 9.2K
15:17 20.55 20.58 20.51 20.52 2.4K
15:18 20.50 20.51 20.50 20.51 3.2K
15:19 20.50 20.50 20.49 20.50 2.1K
15:20 20.50 20.52 20.49 20.49 6.7K
15:21 20.50 20.50 20.49 20.49 4.2K
15:23 20.49 20.49 20.48 20.48 1.5K
15:24 20.48 20.50 20.48 20.49 12.3K
15:25 20.48 20.49 20.47 20.49 4.4K
15:26 20.48 20.48 20.46 20.48 5.0K
15:27 20.48 20.48 20.45 20.46 5.5K
15:28 20.45 20.45 20.44 20.44 4.3K
15:29 20.43 20.46 20.41 20.44 19.9K
15:30 20.44 20.44 20.44 20.44 1.2K
15:31 20.44 20.49 20.44 20.45 19.9K
15:32 20.45 20.45 20.42 20.42 4.2K
15:33 20.42 20.42 20.41 20.42 1.9K
15:34 20.42 20.42 20.41 20.41 3.9K
15:35 20.41 20.43 20.40 20.43 9.7K
15:36 20.44 20.45 20.41 20.41 12.0K
15:37 20.42 20.45 20.38 20.38 15.0K
15:38 20.39 20.39 20.39 20.39 2.8K
15:39 20.40 20.41 20.38 20.39 7.0K
15:40 20.39 20.39 20.38 20.39 2.7K
15:41 20.38 20.40 20.38 20.40 8.6K
15:42 20.40 20.41 20.38 20.41 41.2K
15:43 20.41 20.50 20.41 20.50 12.8K
15:44 20.49 20.55 20.49 20.51 12.0K
15:45 20.50 20.53 20.50 20.50 24.7K
15:46 20.48 20.48 20.44 20.44 10.3K
15:47 20.44 20.44 20.43 20.43 3.0K
15:48 20.42 20.43 20.42 20.42 4.2K
15:49 20.42 20.46 20.39 20.46 14.9K
15:50 20.44 20.47 20.44 20.45 13.7K
15:51 20.45 20.45 20.44 20.45 14.3K
15:52 20.45 20.46 20.43 20.44 24.7K
15:53 20.44 20.44 20.43 20.43 4.5K
15:54 20.44 20.49 20.44 20.49 28.0K
15:55 20.49 20.54 20.49 20.54 13.0K
15:56 20.54 20.57 20.54 20.57 24.3K
15:57 20.57 20.57 20.52 20.52 38.1K
15:58 20.52 20.52 20.45 20.45 29.2K
15:59 20.45 20.51 20.43 20.49 86.7K
16:00 20.47 20.47 20.47 20.47 238.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available