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 12.40 12.44 12.34 12.44 29.8K
09:31 12.44 12.49 12.44 12.49 1.2K
09:32 12.44 12.54 12.44 12.54 13.7K
09:33 12.47 12.60 12.47 12.58 3.3K
09:34 12.70 12.70 12.63 12.63 0.9K
09:35 12.63 12.70 12.63 12.65 1.1K
09:36 12.65 12.65 12.50 12.50 15.8K
09:37 12.50 12.51 12.50 12.51 1.6K
09:38 12.51 12.64 12.51 12.63 6.3K
09:39 12.63 12.64 12.63 12.64 1.5K
09:40 12.64 12.70 12.61 12.65 5.5K
09:41 12.65 12.65 12.63 12.65 1.6K
09:42 12.66 12.66 12.53 12.53 3.6K
09:43 12.55 12.57 12.55 12.55 5.6K
09:44 12.55 12.71 12.55 12.66 24.9K
09:45 12.70 12.71 12.70 12.71 8.2K
09:46 12.75 12.77 12.74 12.77 13.6K
09:47 12.75 12.79 12.75 12.79 8.1K
09:48 12.73 12.73 12.73 12.73 0.3K
09:49 12.75 12.78 12.71 12.71 2.1K
09:50 12.74 12.74 12.74 12.74 6.4K
09:51 12.72 12.77 12.72 12.77 1.4K
09:52 12.80 12.83 12.77 12.77 4.7K
09:53 12.77 12.77 12.77 12.77 0.5K
09:54 12.80 12.80 12.80 12.80 1.1K
09:55 12.79 12.79 12.79 12.79 0.1K
09:56 12.77 12.77 12.75 12.75 1.5K
09:57 12.70 12.70 12.70 12.70 0.3K
09:58 12.74 12.75 12.74 12.75 0.8K
09:59 12.74 12.74 12.74 12.74 0.7K
10:00 12.72 12.73 12.72 12.73 0.9K
10:01 12.74 12.76 12.74 12.76 1.6K
10:02 12.80 12.83 12.80 12.83 1.5K
10:03 12.79 12.79 12.79 12.79 0.3K
10:04 12.83 12.83 12.76 12.76 1.6K
10:05 12.74 12.74 12.74 12.74 0.8K
10:06 12.71 12.71 12.68 12.68 1.0K
10:08 12.73 12.73 12.68 12.71 2.9K
10:09 12.68 12.73 12.68 12.73 2.5K
10:10 12.74 12.75 12.72 12.75 5.0K
10:11 12.72 12.72 12.67 12.67 1.9K
10:12 12.64 12.64 12.64 12.64 0.1K
10:13 12.64 12.64 12.61 12.62 3.5K
10:14 12.62 12.62 12.62 12.62 2.5K
10:15 12.62 12.62 12.59 12.59 3.4K
10:17 12.50 12.50 12.48 12.48 8.0K
10:18 12.50 12.54 12.50 12.54 9.0K
10:19 12.49 12.49 12.49 12.49 5.7K
10:20 12.49 12.49 12.49 12.49 1.7K
10:21 12.50 12.50 12.47 12.47 3.4K
10:23 12.46 12.49 12.46 12.49 1.0K
10:24 12.52 12.54 12.52 12.54 7.9K
10:25 12.50 12.50 12.49 12.50 2.4K
10:27 12.49 12.49 12.47 12.47 1.3K
10:28 12.45 12.45 12.41 12.41 2.8K
10:29 12.43 12.43 12.43 12.43 0.1K
10:30 12.40 12.40 12.37 12.37 3.2K
10:31 12.37 12.38 12.34 12.36 2.0K
10:33 12.33 12.33 12.29 12.29 2.9K
10:34 12.30 12.32 12.28 12.32 27.5K
10:35 12.32 12.32 12.30 12.30 1.2K
10:36 12.30 12.30 12.29 12.29 1.1K
10:37 12.28 12.28 12.25 12.27 1.8K
10:38 12.28 12.28 12.28 12.28 0.9K
10:39 12.25 12.26 12.23 12.23 2.5K
10:40 12.22 12.22 12.21 12.21 2.5K
10:41 12.21 12.21 12.18 12.21 0.5K
10:42 12.18 12.26 12.18 12.24 8.7K
10:43 12.24 12.26 12.24 12.24 1.6K
10:44 12.27 12.29 12.27 12.29 0.8K
10:45 12.29 12.29 12.26 12.26 0.9K
10:46 12.28 12.28 12.28 12.28 5.6K
10:47 12.26 12.26 12.22 12.25 3.0K
10:48 12.25 12.31 12.25 12.31 1.2K
10:49 12.40 12.46 12.39 12.46 5.5K
10:50 12.42 12.42 12.35 12.35 2.0K
10:51 12.33 12.33 12.33 12.33 0.5K
10:52 12.34 12.34 12.34 12.34 0.2K
10:53 12.28 12.28 12.26 12.26 1.4K
10:54 12.31 12.42 12.31 12.41 7.2K
10:55 12.36 12.36 12.36 12.36 0.2K
10:56 12.37 12.37 12.32 12.32 1.4K
10:57 12.33 12.33 12.31 12.33 1.7K
10:58 12.33 12.33 12.33 12.33 0.5K
10:59 12.34 12.43 12.34 12.43 9.5K
11:00 12.41 12.43 12.41 12.43 16.9K
11:01 12.37 12.39 12.36 12.39 3.1K
11:04 12.36 12.36 12.36 12.36 0.8K
11:05 12.36 12.36 12.34 12.34 0.5K
11:06 12.33 12.34 12.32 12.34 3.1K
11:07 12.34 12.38 12.34 12.38 2.0K
11:08 12.33 12.33 12.32 12.32 3.3K
11:09 12.35 12.35 12.31 12.31 0.9K
11:11 12.27 12.31 12.27 12.31 5.6K
11:12 12.31 12.31 12.31 12.31 0.2K
11:13 12.31 12.31 12.31 12.31 0.2K
11:14 12.31 12.32 12.31 12.32 2.8K
11:16 12.27 12.27 12.24 12.24 2.0K
11:17 12.26 12.26 12.23 12.23 20.5K
11:18 12.23 12.23 12.20 12.20 3.8K
11:19 12.20 12.22 12.19 12.22 1.4K
11:20 12.20 12.22 12.19 12.20 2.6K
11:21 12.20 12.20 12.17 12.19 1.9K
11:22 12.20 12.21 12.20 12.21 0.7K
11:23 12.23 12.23 12.22 12.22 0.6K
11:24 12.20 12.20 12.20 12.20 0.8K
11:25 12.19 12.20 12.17 12.17 0.8K
11:26 12.15 12.15 12.14 12.14 4.3K
11:27 12.16 12.16 12.16 12.16 6.5K
11:28 12.17 12.18 12.15 12.15 3.8K
11:29 12.17 12.17 12.17 12.17 0.3K
11:30 12.17 12.20 12.17 12.20 0.8K
11:31 12.17 12.17 12.17 12.17 1.1K
11:32 12.18 12.18 12.18 12.18 0.8K
11:33 12.20 12.20 12.16 12.16 4.6K
11:34 12.15 12.17 12.15 12.15 2.3K
11:35 12.14 12.14 12.14 12.14 0.8K
11:36 12.12 12.12 12.10 12.10 3.1K
11:37 12.09 12.10 12.09 12.10 1.7K
11:39 12.10 12.10 12.06 12.08 8.4K
11:40 12.05 12.06 12.05 12.06 1.3K
11:41 12.06 12.06 12.06 12.06 1.0K
11:42 12.06 12.06 12.04 12.04 1.3K
11:43 12.03 12.03 12.02 12.02 3.1K
11:44 12.02 12.09 12.02 12.09 2.9K
11:45 12.12 12.12 12.11 12.11 11.4K
11:46 12.13 12.16 12.11 12.16 3.9K
11:47 12.15 12.16 12.15 12.16 1.0K
11:48 12.14 12.14 12.14 12.14 1.7K
11:49 12.11 12.11 12.11 12.11 1.4K
11:50 12.12 12.12 12.12 12.12 0.6K
11:51 12.09 12.10 12.09 12.09 1.9K
11:52 12.08 12.08 12.08 12.08 0.9K
11:53 12.09 12.09 12.08 12.08 0.8K
11:54 12.09 12.12 12.09 12.12 1.0K
11:55 12.10 12.11 12.10 12.11 2.4K
11:56 12.13 12.13 12.11 12.13 1.9K
11:57 12.12 12.12 12.12 12.12 0.3K
11:58 12.12 12.13 12.12 12.13 0.6K
11:59 12.09 12.11 12.08 12.11 3.2K
12:00 12.11 12.11 12.10 12.11 7.9K
12:01 12.08 12.11 12.08 12.10 6.7K
12:02 12.10 12.10 12.09 12.09 1.1K
12:03 12.10 12.14 12.10 12.14 1.5K
12:04 12.14 12.14 12.14 12.14 0.5K
12:05 12.14 12.14 12.12 12.12 1.3K
12:06 12.11 12.11 12.10 12.10 1.0K
12:07 12.09 12.10 12.09 12.10 0.9K
12:08 12.11 12.13 12.10 12.10 1.3K
12:09 12.11 12.11 12.09 12.09 0.9K
12:10 12.08 12.10 12.08 12.10 0.5K
12:11 12.08 12.08 12.06 12.06 1.6K
12:13 12.02 12.03 12.02 12.03 1.9K
12:14 12.04 12.06 12.04 12.06 1.6K
12:15 12.05 12.05 12.05 12.05 0.6K
12:16 12.04 12.04 12.04 12.04 1.4K
12:17 12.04 12.04 12.03 12.03 1.9K
12:18 12.01 12.01 12.01 12.01 0.4K
12:19 12.01 12.03 12.01 12.03 0.3K
12:20 12.03 12.03 12.01 12.01 2.1K
12:22 12.04 12.04 12.04 12.04 2.1K
12:23 12.09 12.09 12.07 12.07 2.6K
12:24 12.08 12.08 12.08 12.08 0.3K
12:26 12.08 12.08 12.06 12.06 1.0K
12:27 12.06 12.08 12.06 12.08 0.8K
12:28 12.08 12.08 12.08 12.08 0.2K
12:29 12.09 12.11 12.09 12.11 0.4K
12:30 12.07 12.07 12.07 12.07 0.5K
12:31 12.10 12.10 12.10 12.10 1.2K
12:32 12.10 12.10 12.10 12.10 0.4K
12:33 12.14 12.17 12.14 12.17 3.3K
12:34 12.19 12.19 12.19 12.19 2.2K
12:35 12.16 12.17 12.16 12.17 6.1K
12:36 12.17 12.18 12.17 12.18 0.6K
12:37 12.19 12.23 12.19 12.23 2.1K
12:38 12.24 12.24 12.24 12.24 0.2K
12:39 12.22 12.22 12.20 12.20 2.4K
12:41 12.21 12.21 12.20 12.20 0.2K
12:42 12.20 12.22 12.20 12.22 1.7K
12:43 12.23 12.23 12.23 12.23 0.8K
12:45 12.28 12.31 12.28 12.31 4.9K
12:46 12.33 12.33 12.33 12.33 0.7K
12:47 12.31 12.31 12.29 12.29 2.3K
12:48 12.29 12.29 12.29 12.29 1.1K
12:49 12.30 12.30 12.28 12.28 0.3K
12:50 12.28 12.28 12.28 12.28 1.5K
12:52 12.29 12.32 12.29 12.32 2.0K
12:53 12.34 12.34 12.34 12.34 0.7K
12:54 12.34 12.35 12.32 12.35 0.8K
12:55 12.35 12.37 12.34 12.34 1.8K
12:56 12.33 12.34 12.33 12.33 2.8K
12:57 12.31 12.31 12.27 12.27 2.6K
12:58 12.27 12.28 12.23 12.23 2.6K
12:59 12.25 12.27 12.25 12.27 0.8K
13:00 12.25 12.26 12.24 12.24 2.4K
13:01 12.28 12.28 12.28 12.28 1.9K
13:02 12.30 12.31 12.30 12.31 0.8K
13:03 12.31 12.32 12.31 12.31 1.8K
13:04 12.31 12.35 12.31 12.33 2.3K
13:05 12.37 12.40 12.37 12.40 0.9K
13:07 12.39 12.40 12.36 12.36 1.7K
13:08 12.41 12.41 12.41 12.41 1.3K
13:09 12.41 12.41 12.37 12.37 5.1K
13:10 12.35 12.35 12.33 12.35 13.3K
13:11 12.33 12.33 12.28 12.28 1.7K
13:12 12.30 12.31 12.30 12.31 1.1K
13:15 12.33 12.34 12.31 12.31 2.2K
13:16 12.32 12.32 12.32 12.32 0.4K
13:17 12.31 12.31 12.31 12.31 0.4K
13:18 12.33 12.33 12.33 12.33 1.9K
13:19 12.34 12.34 12.31 12.31 1.1K
13:20 12.32 12.34 12.32 12.34 2.5K
13:21 12.32 12.32 12.32 12.32 0.5K
13:22 12.32 12.32 12.31 12.31 1.5K
13:24 12.31 12.31 12.26 12.26 2.5K
13:25 12.25 12.26 12.25 12.26 4.8K
13:26 12.26 12.26 12.26 12.26 0.4K
13:27 12.27 12.28 12.27 12.28 4.3K
13:29 12.28 12.28 12.24 12.25 3.1K
13:30 12.27 12.27 12.27 12.27 1.3K
13:32 12.26 12.26 12.26 12.26 0.4K
13:33 12.25 12.25 12.25 12.25 0.5K
13:34 12.25 12.26 12.24 12.26 1.0K
13:35 12.26 12.26 12.25 12.25 0.4K
13:36 12.26 12.27 12.26 12.27 2.0K
13:37 12.28 12.32 12.28 12.32 3.3K
13:38 12.31 12.31 12.31 12.31 2.8K
13:39 12.32 12.32 12.32 12.32 0.5K
13:40 12.33 12.33 12.33 12.33 0.8K
13:41 12.35 12.35 12.35 12.35 1.2K
13:42 12.33 12.33 12.32 12.32 1.1K
13:43 12.32 12.32 12.30 12.30 1.8K
13:44 12.30 12.31 12.30 12.31 1.1K
13:46 12.34 12.36 12.34 12.36 4.0K
13:48 12.37 12.37 12.35 12.35 3.8K
13:49 12.34 12.34 12.34 12.34 1.6K
13:50 12.34 12.34 12.34 12.34 1.4K
13:51 12.34 12.36 12.33 12.35 5.9K
13:52 12.37 12.40 12.37 12.40 3.4K
13:53 12.40 12.41 12.39 12.41 3.4K
13:54 12.42 12.43 12.41 12.41 5.6K
13:56 12.42 12.42 12.42 12.42 0.2K
13:57 12.40 12.49 12.40 12.49 24.0K
13:58 12.49 12.56 12.49 12.56 5.4K
13:59 12.56 12.57 12.56 12.57 2.7K
14:00 12.58 12.58 12.51 12.51 17.9K
14:01 12.53 12.53 12.53 12.53 3.0K
14:02 12.55 12.55 12.55 12.55 0.6K
14:03 12.57 12.57 12.57 12.57 0.1K
14:04 12.56 12.56 12.54 12.54 5.0K
14:05 12.57 12.57 12.57 12.57 0.9K
14:06 12.53 12.55 12.53 12.55 0.7K
14:07 12.54 12.54 12.52 12.52 1.1K
14:08 12.50 12.52 12.50 12.52 4.2K
14:09 12.53 12.53 12.50 12.50 3.6K
14:10 12.52 12.52 12.52 12.52 0.2K
14:11 12.54 12.54 12.54 12.54 3.9K
14:12 12.53 12.54 12.53 12.54 5.1K
14:13 12.55 12.57 12.55 12.57 1.4K
14:14 12.57 12.57 12.53 12.53 2.9K
14:15 12.57 12.57 12.57 12.57 0.2K
14:16 12.57 12.57 12.57 12.57 0.7K
14:17 12.57 12.58 12.56 12.56 4.9K
14:18 12.57 12.57 12.56 12.56 1.3K
14:19 12.58 12.58 12.58 12.58 0.6K
14:20 12.59 12.61 12.59 12.61 1.6K
14:21 12.61 12.61 12.61 12.61 0.3K
14:22 12.61 12.65 12.61 12.65 3.9K
14:23 12.66 12.68 12.66 12.67 3.2K
14:24 12.67 12.68 12.65 12.68 3.8K
14:25 12.69 12.69 12.69 12.69 0.5K
14:26 12.64 12.64 12.63 12.63 8.4K
14:27 12.64 12.65 12.64 12.65 1.7K
14:28 12.66 12.66 12.66 12.66 0.2K
14:29 12.66 12.69 12.66 12.69 1.5K
14:30 12.68 12.69 12.68 12.69 6.2K
14:31 12.72 12.72 12.69 12.70 3.2K
14:32 12.71 12.71 12.71 12.71 1.0K
14:33 12.70 12.70 12.69 12.69 0.9K
14:34 12.69 12.69 12.69 12.69 1.5K
14:36 12.69 12.69 12.66 12.66 1.6K
14:37 12.70 12.70 12.70 12.70 1.5K
14:38 12.75 12.75 12.75 12.75 0.6K
14:39 12.74 12.74 12.73 12.73 1.6K
14:41 12.72 12.72 12.72 12.72 0.3K
14:42 12.72 12.72 12.69 12.69 2.1K
14:43 12.70 12.70 12.67 12.67 1.0K
14:44 12.66 12.66 12.65 12.66 1.7K
14:45 12.65 12.65 12.65 12.65 0.8K
14:46 12.66 12.66 12.66 12.66 1.0K
14:47 12.66 12.66 12.66 12.66 1.7K
14:49 12.62 12.62 12.62 12.62 0.6K
14:50 12.62 12.62 12.61 12.62 1.9K
14:52 12.63 12.63 12.63 12.63 1.9K
14:53 12.66 12.66 12.65 12.65 5.1K
14:54 12.62 12.62 12.62 12.62 0.9K
14:55 12.63 12.63 12.61 12.61 1.4K
14:56 12.65 12.66 12.63 12.63 2.8K
14:58 12.65 12.65 12.65 12.65 1.8K
14:59 12.63 12.63 12.62 12.62 1.9K
15:00 12.63 12.63 12.61 12.61 0.8K
15:01 12.63 12.63 12.63 12.63 4.2K
15:02 12.64 12.64 12.62 12.62 1.8K
15:03 12.63 12.63 12.61 12.61 3.8K
15:06 12.60 12.63 12.60 12.63 0.9K
15:07 12.63 12.63 12.63 12.63 1.5K
15:08 12.64 12.66 12.64 12.66 3.9K
15:10 12.64 12.65 12.64 12.65 2.6K
15:11 12.66 12.67 12.66 12.66 3.7K
15:12 12.65 12.65 12.65 12.65 0.6K
15:13 12.67 12.67 12.65 12.65 1.0K
15:14 12.65 12.65 12.63 12.64 1.3K
15:15 12.63 12.63 12.61 12.61 2.0K
15:16 12.61 12.65 12.61 12.65 7.3K
15:17 12.65 12.67 12.65 12.67 1.9K
15:18 12.66 12.66 12.66 12.66 0.5K
15:19 12.68 12.72 12.68 12.72 4.1K
15:20 12.71 12.71 12.68 12.69 4.3K
15:21 12.70 12.70 12.69 12.69 3.2K
15:22 12.68 12.69 12.68 12.69 1.7K
15:25 12.70 12.71 12.70 12.70 2.6K
15:26 12.70 12.70 12.70 12.70 3.4K
15:27 12.69 12.70 12.68 12.68 5.5K
15:29 12.68 12.68 12.67 12.68 3.7K
15:30 12.68 12.69 12.68 12.69 2.3K
15:31 12.70 12.70 12.67 12.67 4.5K
15:32 12.66 12.68 12.66 12.67 2.6K
15:33 12.68 12.68 12.67 12.68 2.1K
15:34 12.68 12.69 12.68 12.69 3.8K
15:35 12.69 12.70 12.68 12.70 2.6K
15:36 12.72 12.72 12.70 12.70 6.3K
15:37 12.69 12.71 12.66 12.66 5.9K
15:38 12.63 12.65 12.61 12.61 7.3K
15:39 12.60 12.61 12.60 12.61 2.2K
15:40 12.60 12.60 12.59 12.60 5.5K
15:41 12.60 12.61 12.60 12.60 3.8K
15:42 12.61 12.61 12.59 12.60 5.1K
15:43 12.60 12.63 12.60 12.62 2.4K
15:44 12.62 12.64 12.62 12.64 3.1K
15:45 12.64 12.66 12.64 12.66 2.0K
15:46 12.66 12.68 12.66 12.66 10.1K
15:47 12.67 12.67 12.67 12.67 1.3K
15:48 12.66 12.68 12.66 12.67 5.0K
15:49 12.67 12.68 12.67 12.68 8.3K
15:50 12.67 12.67 12.65 12.66 7.4K
15:51 12.66 12.68 12.66 12.68 5.6K
15:52 12.68 12.69 12.68 12.68 5.4K
15:53 12.66 12.66 12.63 12.63 12.4K
15:54 12.63 12.67 12.63 12.67 10.6K
15:55 12.66 12.69 12.64 12.64 15.4K
15:56 12.63 12.66 12.63 12.65 20.4K
15:57 12.65 12.65 12.64 12.65 16.1K
15:58 12.65 12.65 12.64 12.64 21.5K
15:59 12.65 12.65 12.63 12.63 36.2K
16:00 12.63 12.63 12.63 12.63 351.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available