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 16.60 16.69 16.60 16.69 25.7K
09:32 16.45 16.45 16.45 16.45 2.2K
09:33 16.46 16.46 16.46 16.46 2.6K
09:34 16.35 16.42 16.35 16.42 1.3K
09:35 16.34 16.45 16.34 16.45 0.4K
09:36 16.38 16.38 16.38 16.38 0.1K
09:37 16.37 16.37 16.35 16.35 1.3K
09:38 16.35 16.35 16.35 16.35 0.5K
09:39 16.37 16.38 16.34 16.34 0.9K
09:40 16.33 16.40 16.33 16.40 0.4K
09:41 16.40 16.40 16.40 16.40 0.6K
09:42 16.40 16.40 16.31 16.31 1.2K
09:43 16.30 16.30 16.22 16.22 5.1K
09:44 16.17 16.27 16.17 16.27 3.9K
09:45 16.29 16.29 16.29 16.29 2.0K
09:46 16.35 16.35 16.28 16.27 3.8K
09:47 16.29 16.31 16.28 16.27 5.4K
09:48 16.25 16.28 16.25 16.27 0.9K
09:49 16.23 16.23 16.21 16.21 0.4K
09:50 16.21 16.23 16.21 16.23 2.1K
09:51 16.24 16.24 16.20 16.20 3.9K
09:52 16.17 16.17 16.11 16.11 0.8K
09:53 16.04 16.06 16.04 16.06 3.4K
09:54 16.04 16.04 16.01 16.03 2.3K
09:55 16.02 16.02 15.92 15.92 11.0K
09:56 15.94 16.02 15.94 16.01 5.9K
09:57 16.00 16.00 15.99 15.99 0.8K
09:58 15.94 15.95 15.91 15.95 2.9K
09:59 15.93 15.95 15.93 15.95 2.3K
10:00 15.92 15.92 15.90 15.90 5.0K
10:01 15.94 15.94 15.78 15.78 4.9K
10:02 15.79 15.81 15.77 15.77 3.4K
10:03 15.77 15.77 15.74 15.74 0.7K
10:04 15.76 15.76 15.67 15.67 10.9K
10:05 15.68 15.69 15.63 15.69 5.6K
10:06 15.66 15.67 15.62 15.62 6.0K
10:07 15.62 15.64 15.61 15.61 7.4K
10:08 15.57 15.71 15.54 15.71 7.3K
10:09 15.81 15.81 15.76 15.76 5.2K
10:10 15.71 15.80 15.71 15.80 14.6K
10:12 15.81 15.83 15.81 15.81 2.7K
10:13 15.81 15.81 15.80 15.81 4.2K
10:14 15.83 15.87 15.80 15.87 3.3K
10:15 15.87 15.87 15.82 15.84 3.6K
10:16 15.88 15.88 15.88 15.88 0.1K
10:17 15.88 15.88 15.86 15.86 0.7K
10:18 15.82 15.92 15.82 15.89 5.4K
10:19 15.85 15.85 15.84 15.84 1.4K
10:20 15.82 15.85 15.82 15.84 2.7K
10:21 15.84 15.85 15.81 15.83 3.2K
10:22 15.83 15.84 15.81 15.81 1.5K
10:23 15.83 15.83 15.77 15.77 2.8K
10:25 15.78 15.78 15.76 15.76 1.2K
10:26 15.76 15.76 15.73 15.73 1.0K
10:27 15.72 15.72 15.70 15.70 7.3K
10:28 15.72 15.72 15.67 15.67 0.3K
10:29 15.66 15.67 15.62 15.62 13.9K
10:30 15.64 15.69 15.64 15.69 9.4K
10:32 15.71 15.71 15.71 15.71 1.4K
10:33 15.68 15.68 15.62 15.62 11.9K
10:34 15.64 15.65 15.62 15.62 7.3K
10:35 15.68 15.72 15.68 15.72 2.6K
10:36 15.71 15.71 15.65 15.65 1.7K
10:37 15.64 15.64 15.61 15.61 2.8K
10:38 15.62 15.63 15.62 15.63 1.0K
10:39 15.64 15.64 15.63 15.63 1.3K
10:40 15.66 15.66 15.66 15.66 5.8K
10:41 15.67 15.70 15.59 15.60 4.8K
10:42 15.61 15.61 15.61 15.61 1.5K
10:43 15.58 15.59 15.56 15.59 4.3K
10:44 15.62 15.63 15.62 15.63 1.1K
10:45 15.64 15.64 15.64 15.64 0.1K
10:46 15.62 15.62 15.54 15.56 3.5K
10:47 15.52 15.52 15.52 15.52 0.1K
10:48 15.54 15.56 15.53 15.56 2.7K
10:49 15.56 15.57 15.56 15.56 3.8K
10:50 15.56 15.65 15.56 15.65 65.0K
10:51 15.69 15.69 15.69 15.69 1.5K
10:52 15.65 15.65 15.58 15.58 7.7K
10:53 15.60 15.60 15.60 15.60 0.3K
10:54 15.58 15.59 15.56 15.58 3.7K
10:55 15.55 15.57 15.55 15.57 2.7K
10:57 15.50 15.50 15.50 15.50 1.7K
10:58 15.49 15.52 15.49 15.52 4.3K
10:59 15.53 15.54 15.53 15.54 1.1K
11:00 15.53 15.54 15.53 15.54 1.9K
11:01 15.56 15.56 15.55 15.55 1.1K
11:02 15.52 15.59 15.52 15.56 6.0K
11:03 15.55 15.56 15.54 15.54 2.4K
11:04 15.52 15.52 15.52 15.52 1.1K
11:05 15.51 15.51 15.51 15.51 3.1K
11:06 15.52 15.55 15.52 15.53 5.1K
11:07 15.55 15.55 15.55 15.55 0.4K
11:08 15.53 15.55 15.53 15.55 2.1K
11:09 15.55 15.56 15.55 15.55 2.7K
11:10 15.59 15.60 15.55 15.58 8.6K
11:11 15.55 15.55 15.53 15.53 1.2K
11:12 15.53 15.53 15.53 15.53 1.6K
11:13 15.54 15.59 15.54 15.56 3.4K
11:14 15.57 15.57 15.57 15.57 0.3K
11:15 15.56 15.59 15.56 15.58 2.8K
11:16 15.59 15.59 15.59 15.59 0.8K
11:17 15.59 15.59 15.58 15.58 2.1K
11:18 15.59 15.59 15.57 15.57 3.0K
11:19 15.57 15.57 15.55 15.56 3.6K
11:20 15.60 15.64 15.60 15.64 7.4K
11:21 15.62 15.62 15.58 15.58 1.2K
11:22 15.58 15.59 15.56 15.59 4.1K
11:23 15.57 15.57 15.50 15.54 15.6K
11:24 15.51 15.52 15.51 15.52 2.4K
11:25 15.52 15.57 15.52 15.57 6.7K
11:26 15.57 15.60 15.57 15.60 3.3K
11:27 15.62 15.65 15.62 15.65 1.5K
11:28 15.65 15.65 15.60 15.60 3.0K
11:29 15.60 15.60 15.58 15.59 7.7K
11:30 15.60 15.60 15.60 15.60 1.3K
11:31 15.60 15.60 15.58 15.58 4.6K
11:32 15.58 15.61 15.58 15.60 3.0K
11:33 15.58 15.58 15.54 15.54 1.7K
11:34 15.54 15.55 15.54 15.54 2.1K
11:35 15.55 15.55 15.50 15.50 1.6K
11:36 15.53 15.54 15.53 15.53 5.8K
11:37 15.51 15.51 15.50 15.50 2.3K
11:38 15.51 15.52 15.51 15.52 4.6K
11:39 15.48 15.48 15.48 15.49 0.3K
11:40 15.48 15.50 15.48 15.50 2.9K
11:41 15.50 15.55 15.50 15.55 1.4K
11:42 15.56 15.60 15.55 15.59 2.7K
11:43 15.57 15.58 15.55 15.58 2.6K
11:44 15.63 15.63 15.61 15.61 4.2K
11:45 15.61 15.61 15.59 15.60 2.6K
11:46 15.60 15.60 15.59 15.59 1.5K
11:47 15.59 15.59 15.57 15.57 1.6K
11:48 15.57 15.60 15.57 15.59 3.6K
11:49 15.60 15.60 15.59 15.60 4.5K
11:50 15.59 15.59 15.58 15.59 1.8K
11:51 15.58 15.61 15.58 15.61 2.4K
11:52 15.61 15.62 15.61 15.61 1.1K
11:53 15.61 15.61 15.61 15.61 0.9K
11:54 15.61 15.64 15.61 15.64 4.2K
11:55 15.63 15.63 15.62 15.62 2.7K
11:56 15.60 15.60 15.59 15.60 2.8K
11:57 15.59 15.59 15.59 15.59 3.3K
11:58 15.59 15.59 15.59 15.59 0.7K
11:59 15.58 15.59 15.58 15.59 1.5K
12:00 15.58 15.59 15.58 15.59 1.2K
12:01 15.58 15.58 15.57 15.57 5.3K
12:02 15.57 15.63 15.57 15.63 2.9K
12:03 15.63 15.65 15.63 15.65 1.5K
12:04 15.65 15.65 15.62 15.62 1.0K
12:05 15.61 15.62 15.59 15.61 1.4K
12:06 15.62 15.62 15.62 15.62 0.9K
12:07 15.59 15.59 15.56 15.59 3.4K
12:08 15.59 15.60 15.58 15.58 1.7K
12:09 15.57 15.58 15.56 15.58 3.3K
12:10 15.57 15.60 15.56 15.60 2.4K
12:11 15.61 15.64 15.61 15.62 2.6K
12:12 15.61 15.61 15.60 15.60 0.7K
12:13 15.60 15.60 15.60 15.60 0.3K
12:14 15.60 15.68 15.59 15.68 4.9K
12:15 15.66 15.70 15.66 15.70 1.3K
12:16 15.71 15.71 15.69 15.69 1.9K
12:17 15.69 15.69 15.67 15.68 2.2K
12:18 15.68 15.70 15.68 15.70 2.7K
12:19 15.70 15.73 15.70 15.73 1.4K
12:20 15.73 15.73 15.73 15.73 0.3K
12:21 15.73 15.73 15.68 15.68 4.2K
12:22 15.68 15.68 15.68 15.68 0.7K
12:23 15.68 15.68 15.67 15.67 1.3K
12:24 15.66 15.67 15.66 15.66 3.7K
12:25 15.65 15.66 15.65 15.65 1.3K
12:26 15.64 15.65 15.64 15.65 4.9K
12:27 15.65 15.65 15.65 15.65 2.8K
12:28 15.65 15.65 15.63 15.64 1.7K
12:29 15.62 15.62 15.61 15.61 1.8K
12:30 15.61 15.62 15.61 15.62 0.4K
12:31 15.61 15.61 15.59 15.59 2.6K
12:32 15.59 15.63 15.59 15.63 4.8K
12:33 15.62 15.62 15.61 15.61 1.7K
12:34 15.60 15.60 15.60 15.60 0.4K
12:35 15.61 15.65 15.61 15.65 2.9K
12:36 15.65 15.67 15.65 15.67 1.6K
12:37 15.67 15.67 15.67 15.67 0.2K
12:38 15.67 15.67 15.67 15.67 0.5K
12:39 15.67 15.68 15.67 15.67 3.0K
12:40 15.67 15.67 15.67 15.67 0.7K
12:41 15.68 15.68 15.67 15.67 0.6K
12:42 15.67 15.67 15.67 15.67 1.4K
12:43 15.67 15.67 15.67 15.67 0.7K
12:44 15.67 15.67 15.67 15.67 0.6K
12:45 15.68 15.68 15.68 15.68 3.4K
12:46 15.68 15.68 15.65 15.65 3.8K
12:47 15.66 15.66 15.66 15.66 0.3K
12:48 15.66 15.66 15.65 15.65 3.6K
12:49 15.66 15.66 15.66 15.66 0.9K
12:50 15.66 15.66 15.66 15.66 0.6K
12:51 15.66 15.66 15.66 15.66 3.6K
12:52 15.66 15.66 15.65 15.65 2.0K
12:53 15.64 15.64 15.64 15.64 0.4K
12:54 15.64 15.64 15.62 15.62 2.1K
12:55 15.61 15.62 15.61 15.61 4.3K
12:56 15.61 15.66 15.61 15.64 7.7K
12:57 15.61 15.61 15.58 15.58 1.4K
12:58 15.58 15.60 15.58 15.59 2.8K
12:59 15.59 15.59 15.59 15.59 0.5K
13:00 15.59 15.59 15.59 15.59 1.2K
13:01 15.59 15.59 15.59 15.59 4.9K
13:02 15.58 15.60 15.58 15.59 5.6K
13:03 15.57 15.60 15.57 15.60 5.6K
13:04 15.61 15.61 15.57 15.57 4.0K
13:05 15.57 15.57 15.56 15.57 2.1K
13:06 15.58 15.58 15.57 15.57 2.9K
13:07 15.57 15.57 15.57 15.57 0.4K
13:08 15.57 15.58 15.57 15.58 3.1K
13:09 15.58 15.58 15.57 15.57 2.9K
13:10 15.56 15.57 15.56 15.56 4.3K
13:11 15.56 15.57 15.56 15.57 1.2K
13:12 15.57 15.57 15.57 15.57 2.6K
13:13 15.59 15.60 15.59 15.60 4.3K
13:14 15.63 15.63 15.63 15.63 1.6K
13:15 15.63 15.63 15.63 15.63 0.8K
13:16 15.64 15.68 15.64 15.67 4.5K
13:17 15.67 15.76 15.67 15.76 12.6K
13:18 15.77 15.78 15.75 15.76 20.8K
13:19 15.76 15.76 15.72 15.72 3.5K
13:20 15.72 15.72 15.72 15.72 2.3K
13:21 15.72 15.72 15.70 15.70 12.2K
13:22 15.71 15.71 15.68 15.69 4.6K
13:23 15.71 15.71 15.67 15.68 1.9K
13:24 15.68 15.68 15.68 15.68 0.7K
13:25 15.68 15.69 15.68 15.68 1.9K
13:26 15.68 15.70 15.67 15.67 5.0K
13:27 15.69 15.69 15.69 15.69 1.0K
13:28 15.69 15.69 15.68 15.68 1.2K
13:29 15.70 15.70 15.68 15.68 0.8K
13:30 15.70 15.71 15.70 15.71 6.7K
13:31 15.72 15.72 15.71 15.71 1.1K
13:32 15.71 15.71 15.69 15.71 7.9K
13:33 15.71 15.72 15.71 15.72 1.9K
13:34 15.71 15.71 15.71 15.71 0.7K
13:35 15.70 15.74 15.70 15.74 4.4K
13:36 15.74 15.74 15.74 15.74 0.9K
13:37 15.73 15.75 15.73 15.73 2.8K
13:38 15.73 15.73 15.73 15.73 1.1K
13:39 15.73 15.73 15.73 15.73 0.7K
13:40 15.73 15.74 15.73 15.74 1.8K
13:41 15.72 15.75 15.72 15.75 3.2K
13:42 15.75 15.78 15.75 15.78 4.7K
13:43 15.77 15.77 15.74 15.74 2.3K
13:44 15.74 15.74 15.74 15.74 1.5K
13:45 15.75 15.78 15.75 15.78 3.0K
13:46 15.78 15.78 15.78 15.78 0.6K
13:47 15.77 15.77 15.77 15.77 0.9K
13:48 15.75 15.75 15.74 15.75 3.3K
13:49 15.74 15.75 15.74 15.75 0.6K
13:50 15.74 15.75 15.74 15.74 1.0K
13:51 15.74 15.74 15.74 15.74 1.0K
13:52 15.73 15.75 15.72 15.75 6.1K
13:53 15.74 15.74 15.74 15.74 0.5K
13:54 15.74 15.74 15.74 15.74 0.8K
13:55 15.74 15.74 15.74 15.74 0.4K
13:56 15.74 15.74 15.74 15.74 1.5K
13:57 15.72 15.73 15.70 15.71 16.9K
13:58 15.73 15.76 15.73 15.76 3.0K
13:59 15.78 15.79 15.78 15.79 1.4K
14:00 15.79 15.79 15.77 15.77 1.5K
14:01 15.79 15.79 15.75 15.75 4.8K
14:02 15.75 15.76 15.75 15.76 2.6K
14:03 15.76 15.79 15.76 15.79 2.3K
14:04 15.79 15.79 15.77 15.77 1.3K
14:05 15.77 15.78 15.77 15.78 0.6K
14:06 15.77 15.77 15.77 15.77 0.8K
14:07 15.76 15.76 15.75 15.75 2.0K
14:08 15.75 15.75 15.74 15.74 1.1K
14:09 15.74 15.74 15.73 15.73 2.6K
14:10 15.73 15.74 15.73 15.74 0.8K
14:11 15.72 15.72 15.72 15.72 2.0K
14:12 15.72 15.73 15.70 15.71 12.1K
14:13 15.72 15.73 15.67 15.67 7.0K
14:14 15.63 15.67 15.63 15.67 64.0K
14:15 15.68 15.68 15.68 15.68 3.1K
14:16 15.70 15.70 15.64 15.64 6.2K
14:17 15.64 15.64 15.63 15.63 1.6K
14:18 15.61 15.61 15.59 15.60 1.1K
14:19 15.60 15.60 15.60 15.60 3.1K
14:20 15.61 15.61 15.59 15.59 1.7K
14:21 15.59 15.59 15.56 15.56 4.2K
14:22 15.57 15.57 15.57 15.57 0.4K
14:23 15.57 15.57 15.56 15.56 3.1K
14:24 15.56 15.57 15.56 15.57 2.1K
14:25 15.56 15.57 15.55 15.56 2.2K
14:26 15.56 15.56 15.56 15.56 4.5K
14:27 15.56 15.56 15.53 15.54 6.9K
14:28 15.55 15.57 15.55 15.57 3.1K
14:29 15.58 15.58 15.56 15.56 3.6K
14:30 15.57 15.59 15.56 15.58 3.1K
14:31 15.58 15.58 15.57 15.58 4.0K
14:32 15.59 15.64 15.59 15.64 7.6K
14:33 15.64 15.64 15.62 15.63 3.8K
14:34 15.63 15.63 15.62 15.62 7.7K
14:35 15.62 15.62 15.61 15.61 1.2K
14:36 15.61 15.61 15.60 15.60 1.0K
14:37 15.60 15.60 15.57 15.57 1.4K
14:38 15.57 15.57 15.56 15.57 2.4K
14:39 15.56 15.57 15.56 15.56 1.8K
14:40 15.57 15.59 15.57 15.59 2.3K
14:41 15.59 15.60 15.59 15.59 6.1K
14:42 15.59 15.59 15.59 15.59 1.9K
14:43 15.59 15.59 15.59 15.59 0.4K
14:44 15.59 15.60 15.58 15.58 3.9K
14:45 15.58 15.65 15.58 15.65 83.5K
14:46 15.62 15.62 15.58 15.58 15.0K
14:47 15.58 15.60 15.58 15.59 4.8K
14:48 15.60 15.66 15.59 15.61 110.1K
14:49 15.61 15.61 15.58 15.58 3.0K
14:50 15.58 15.58 15.57 15.57 3.5K
14:51 15.58 15.59 15.58 15.59 1.9K
14:52 15.59 15.59 15.58 15.58 1.3K
14:53 15.58 15.59 15.56 15.59 4.1K
14:54 15.58 15.59 15.58 15.59 3.5K
14:55 15.58 15.58 15.58 15.58 1.1K
14:56 15.59 15.59 15.57 15.57 4.9K
14:57 15.58 15.58 15.57 15.57 1.6K
14:58 15.58 15.58 15.58 15.58 0.7K
14:59 15.58 15.58 15.56 15.58 4.4K
15:00 15.58 15.58 15.54 15.55 5.1K
15:01 15.55 15.55 15.55 15.55 0.5K
15:02 15.55 15.55 15.52 15.53 3.9K
15:03 15.53 15.61 15.53 15.59 12.4K
15:04 15.60 15.60 15.58 15.58 0.7K
15:05 15.58 15.60 15.58 15.59 3.1K
15:06 15.57 15.60 15.57 15.60 4.6K
15:07 15.61 15.63 15.61 15.63 7.7K
15:08 15.67 15.67 15.66 15.66 5.9K
15:09 15.66 15.70 15.66 15.69 4.2K
15:10 15.69 15.69 15.68 15.68 2.9K
15:11 15.69 15.69 15.69 15.69 0.6K
15:12 15.69 15.69 15.69 15.69 2.0K
15:13 15.69 15.69 15.69 15.69 1.2K
15:14 15.69 15.69 15.67 15.68 4.6K
15:15 15.69 15.70 15.69 15.70 4.1K
15:16 15.70 15.72 15.70 15.72 3.6K
15:17 15.72 15.75 15.72 15.75 2.9K
15:18 15.74 15.74 15.71 15.72 4.5K
15:19 15.71 15.72 15.68 15.68 7.0K
15:20 15.68 15.69 15.67 15.69 4.1K
15:21 15.69 15.74 15.69 15.74 4.0K
15:22 15.74 15.76 15.74 15.76 9.9K
15:23 15.76 15.76 15.76 15.76 1.2K
15:24 15.76 15.76 15.74 15.74 2.6K
15:25 15.72 15.72 15.71 15.71 1.2K
15:26 15.72 15.72 15.69 15.71 8.3K
15:27 15.71 15.73 15.71 15.73 3.9K
15:28 15.71 15.73 15.70 15.70 2.8K
15:29 15.70 15.70 15.69 15.69 2.9K
15:30 15.69 15.73 15.69 15.72 2.6K
15:31 15.73 15.75 15.73 15.75 4.6K
15:32 15.75 15.80 15.75 15.80 2.5K
15:33 15.80 15.83 15.80 15.80 6.9K
15:34 15.80 15.80 15.79 15.79 2.8K
15:35 15.78 15.79 15.78 15.79 4.2K
15:36 15.79 15.81 15.79 15.81 6.5K
15:37 15.81 15.82 15.81 15.82 2.2K
15:38 15.82 15.84 15.82 15.84 5.8K
15:39 15.84 15.84 15.83 15.83 6.0K
15:40 15.81 15.83 15.80 15.83 4.9K
15:41 15.83 15.83 15.81 15.81 5.6K
15:42 15.81 15.82 15.81 15.81 1.5K
15:43 15.80 15.80 15.79 15.79 5.6K
15:44 15.78 15.79 15.77 15.79 10.4K
15:45 15.79 15.79 15.78 15.79 5.0K
15:46 15.80 15.80 15.80 15.80 5.6K
15:47 15.80 15.80 15.77 15.77 5.5K
15:48 15.77 15.77 15.77 15.77 2.9K
15:49 15.77 15.79 15.74 15.74 10.1K
15:50 15.74 15.74 15.71 15.71 18.4K
15:51 15.69 15.70 15.67 15.70 11.9K
15:52 15.70 15.71 15.70 15.71 5.3K
15:53 15.71 15.71 15.71 15.71 3.2K
15:54 15.71 15.71 15.69 15.71 17.1K
15:55 15.72 15.76 15.72 15.76 32.2K
15:56 15.79 15.80 15.79 15.80 20.3K
15:57 15.81 15.81 15.76 15.77 25.5K
15:58 15.75 15.76 15.75 15.75 41.6K
15:59 15.75 15.76 15.73 15.73 54.7K
16:00 15.73 15.75 15.73 15.75 341.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available