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 12.18 12.48 12.18 12.48 15.9K
09:31 12.32 12.32 12.18 12.18 1.1K
09:32 12.18 12.18 12.18 12.18 0.2K
09:33 12.15 12.15 12.07 12.07 3.2K
09:34 12.05 12.05 12.01 12.01 1.6K
09:35 12.09 12.13 12.08 12.09 3.2K
09:36 12.16 12.16 12.08 12.08 3.0K
09:37 12.02 12.02 12.02 12.02 0.1K
09:38 12.06 12.06 11.96 11.99 10.2K
09:39 11.95 11.97 11.90 11.95 11.8K
09:40 11.96 11.99 11.87 11.99 5.1K
09:41 12.06 12.08 12.06 12.08 7.5K
09:42 12.08 12.10 12.08 12.10 3.8K
09:43 12.11 12.19 12.10 12.19 4.3K
09:44 12.19 12.26 12.19 12.23 4.9K
09:45 12.22 12.22 12.20 12.22 5.2K
09:46 12.22 12.22 12.17 12.19 2.8K
09:47 12.14 12.14 12.12 12.14 6.0K
09:48 12.14 12.14 12.12 12.12 2.5K
09:49 12.12 12.15 12.12 12.15 1.2K
09:50 12.19 12.19 12.19 12.19 0.7K
09:51 12.18 12.18 12.18 12.18 0.4K
09:52 12.16 12.16 12.13 12.15 7.8K
09:54 12.15 12.15 12.11 12.14 10.4K
09:55 12.14 12.16 12.12 12.16 7.0K
09:56 12.17 12.17 12.15 12.15 1.5K
09:57 12.16 12.17 12.15 12.17 1.6K
09:58 12.18 12.18 12.18 12.18 1.4K
09:59 12.14 12.16 12.14 12.16 2.0K
10:00 12.15 12.15 12.11 12.13 3.2K
10:01 12.10 12.13 12.09 12.13 5.2K
10:02 12.13 12.13 12.02 12.06 5.9K
10:03 12.01 12.03 12.01 12.03 3.0K
10:04 12.03 12.05 12.01 12.01 1.0K
10:05 12.03 12.03 12.00 12.03 6.0K
10:06 12.05 12.05 12.01 12.01 1.8K
10:07 12.02 12.04 12.02 12.04 0.7K
10:08 12.03 12.03 12.03 12.03 2.0K
10:09 12.03 12.04 12.01 12.04 0.6K
10:10 12.03 12.04 12.03 12.04 1.1K
10:11 12.06 12.06 12.05 12.05 2.7K
10:12 12.04 12.04 12.01 12.03 4.9K
10:13 12.02 12.04 12.02 12.04 1.3K
10:14 12.04 12.04 12.04 12.04 0.6K
10:15 12.04 12.06 12.04 12.06 1.2K
10:16 12.04 12.04 12.02 12.02 0.7K
10:17 12.02 12.02 11.96 11.96 18.5K
10:18 11.99 12.02 11.99 12.02 3.7K
10:19 11.94 11.97 11.94 11.97 4.4K
10:20 11.97 11.98 11.97 11.98 2.5K
10:21 11.96 11.99 11.96 11.96 5.6K
10:22 11.96 12.00 11.96 12.00 2.7K
10:23 12.01 12.05 12.01 12.03 2.1K
10:24 12.02 12.04 12.02 12.04 1.0K
10:25 12.04 12.04 12.01 12.01 3.1K
10:26 12.02 12.02 12.02 12.02 1.2K
10:27 11.98 11.98 11.96 11.97 3.2K
10:28 11.98 11.98 11.97 11.97 1.1K
10:29 11.96 11.97 11.96 11.97 1.1K
10:30 11.96 11.96 11.90 11.90 10.7K
10:31 11.93 11.94 11.92 11.92 3.4K
10:32 11.94 11.94 11.93 11.94 0.7K
10:33 11.92 11.93 11.90 11.93 0.8K
10:34 11.90 11.90 11.88 11.89 6.8K
10:35 11.90 11.90 11.90 11.90 0.6K
10:36 11.88 11.89 11.86 11.89 3.2K
10:37 11.90 11.92 11.90 11.92 1.4K
10:38 11.92 11.94 11.92 11.94 1.6K
10:39 11.94 11.94 11.94 11.94 1.5K
10:40 11.91 11.91 11.90 11.91 1.7K
10:41 11.91 11.91 11.87 11.87 1.6K
10:42 11.86 11.88 11.81 11.84 6.8K
10:43 11.84 11.84 11.81 11.82 3.8K
10:44 11.80 11.80 11.78 11.78 6.2K
10:45 11.80 11.83 11.79 11.83 14.9K
10:46 11.83 11.85 11.81 11.83 14.4K
10:47 11.82 11.84 11.82 11.83 2.3K
10:48 11.84 11.86 11.83 11.85 3.3K
10:49 11.81 11.83 11.81 11.83 0.5K
10:50 11.84 11.84 11.83 11.83 1.7K
10:51 11.79 11.81 11.79 11.81 3.3K
10:52 11.82 11.82 11.81 11.81 1.0K
10:53 11.81 11.81 11.73 11.73 13.5K
10:54 11.75 11.77 11.74 11.77 4.8K
10:55 11.78 11.80 11.77 11.77 2.8K
10:56 11.76 11.76 11.76 11.76 0.6K
10:57 11.74 11.76 11.74 11.74 3.6K
10:58 11.74 11.76 11.74 11.76 1.7K
10:59 11.76 11.76 11.76 11.76 0.3K
11:00 11.76 11.78 11.76 11.78 3.0K
11:01 11.77 11.77 11.77 11.77 1.8K
11:02 11.77 11.78 11.75 11.78 7.2K
11:03 11.77 11.79 11.77 11.79 1.5K
11:06 11.79 11.82 11.79 11.82 2.0K
11:07 11.82 11.82 11.81 11.82 1.2K
11:08 11.81 11.81 11.80 11.80 0.5K
11:09 11.82 11.82 11.82 11.82 0.6K
11:10 11.82 11.82 11.82 11.82 0.4K
11:11 11.81 11.82 11.80 11.80 2.1K
11:12 11.80 11.80 11.80 11.80 1.2K
11:13 11.82 11.83 11.82 11.83 2.6K
11:14 11.82 11.82 11.80 11.80 1.1K
11:15 11.80 11.81 11.80 11.81 0.9K
11:16 11.82 11.82 11.80 11.80 1.5K
11:17 11.81 11.84 11.81 11.84 2.1K
11:18 11.81 11.83 11.80 11.83 6.1K
11:19 11.82 11.82 11.79 11.79 0.7K
11:20 11.81 11.81 11.81 11.81 1.1K
11:21 11.81 11.81 11.81 11.81 1.4K
11:22 11.82 11.82 11.82 11.82 0.4K
11:23 11.83 11.86 11.83 11.86 3.0K
11:24 11.86 11.90 11.86 11.88 4.3K
11:25 11.87 11.90 11.87 11.90 1.9K
11:26 11.89 11.89 11.87 11.87 1.6K
11:27 11.87 11.87 11.87 11.87 0.3K
11:28 11.86 11.89 11.86 11.89 1.9K
11:29 11.87 11.92 11.87 11.91 5.7K
11:30 11.92 11.93 11.91 11.93 1.2K
11:31 11.94 11.95 11.94 11.95 3.8K
11:32 11.97 12.00 11.96 12.00 3.7K
11:33 12.01 12.07 11.98 12.05 7.8K
11:34 12.07 12.07 12.03 12.04 2.4K
11:35 12.04 12.05 12.02 12.04 3.0K
11:36 12.05 12.06 12.05 12.06 0.8K
11:37 12.07 12.09 12.07 12.09 1.2K
11:38 12.07 12.08 12.07 12.08 0.9K
11:39 12.06 12.09 12.04 12.04 7.9K
11:40 12.03 12.04 12.02 12.04 2.8K
11:41 12.03 12.03 11.99 11.99 2.2K
11:42 11.98 11.98 11.96 11.98 2.0K
11:43 11.97 11.97 11.94 11.95 1.6K
11:44 11.95 11.95 11.92 11.94 1.4K
11:45 11.95 12.01 11.95 12.00 6.2K
11:46 12.02 12.03 12.02 12.03 5.6K
11:47 12.03 12.04 12.01 12.04 1.7K
11:48 12.04 12.06 12.04 12.06 1.2K
11:49 12.03 12.05 12.03 12.05 1.7K
11:50 12.04 12.04 12.03 12.03 0.9K
11:51 12.02 12.03 12.02 12.03 1.0K
11:52 12.03 12.03 12.01 12.03 3.7K
11:53 12.04 12.06 12.04 12.06 2.4K
11:54 12.06 12.09 12.06 12.08 5.1K
11:55 12.08 12.08 11.99 12.04 5.7K
11:56 12.03 12.03 11.99 12.02 1.7K
11:57 11.99 11.99 11.98 11.99 0.7K
11:58 12.00 12.00 11.95 11.96 6.0K
11:59 11.97 11.98 11.97 11.98 1.1K
12:00 11.98 11.98 11.98 11.98 0.1K
12:01 11.99 12.01 11.99 12.01 1.5K
12:02 12.02 12.02 12.02 12.02 2.0K
12:03 12.00 12.00 12.00 12.00 0.7K
12:04 11.99 11.99 11.99 11.99 0.3K
12:05 11.98 11.98 11.97 11.97 0.5K
12:06 11.97 11.97 11.97 11.97 0.9K
12:07 11.97 11.98 11.95 11.95 1.7K
12:08 11.96 11.98 11.96 11.98 1.6K
12:09 11.97 11.97 11.97 11.97 0.5K
12:10 11.97 11.97 11.96 11.96 0.7K
12:11 11.95 11.98 11.95 11.97 2.0K
12:12 11.98 11.99 11.97 11.98 1.7K
12:13 11.97 11.97 11.97 11.97 1.0K
12:14 11.99 12.00 11.98 12.00 2.9K
12:15 12.01 12.03 12.00 12.00 10.7K
12:16 12.00 12.00 11.98 11.98 3.8K
12:17 11.97 11.97 11.97 11.97 0.8K
12:18 11.99 11.99 11.98 11.98 1.7K
12:19 11.98 11.99 11.98 11.98 1.3K
12:20 11.99 11.99 11.99 11.99 0.4K
12:21 11.98 11.98 11.98 11.98 0.5K
12:22 11.97 11.99 11.97 11.99 2.9K
12:23 11.97 11.97 11.95 11.95 1.5K
12:24 11.95 11.99 11.95 11.99 4.5K
12:25 11.99 11.99 11.99 11.99 1.1K
12:26 11.98 11.98 11.95 11.95 1.5K
12:27 11.95 11.95 11.93 11.93 1.0K
12:28 11.94 11.96 11.94 11.96 2.7K
12:30 11.96 11.96 11.96 11.96 0.9K
12:31 11.96 11.98 11.96 11.98 2.3K
12:32 11.98 11.98 11.97 11.97 0.6K
12:33 11.98 11.98 11.98 11.98 0.9K
12:34 12.00 12.00 11.99 11.99 2.2K
12:35 11.97 11.97 11.97 11.97 0.5K
12:37 11.90 11.90 11.89 11.90 3.1K
12:39 11.88 11.89 11.88 11.89 2.0K
12:40 11.89 11.91 11.89 11.91 2.3K
12:41 11.92 11.92 11.88 11.90 4.0K
12:42 11.87 11.87 11.86 11.86 0.3K
12:43 11.88 11.88 11.85 11.85 5.2K
12:44 11.86 11.87 11.84 11.84 2.0K
12:45 11.83 11.83 11.83 11.83 2.4K
12:46 11.85 11.85 11.84 11.84 3.1K
12:48 11.83 11.84 11.83 11.84 1.8K
12:51 11.84 11.84 11.84 11.84 1.2K
12:53 11.83 11.84 11.83 11.83 1.0K
12:54 11.82 11.82 11.82 11.82 0.7K
12:55 11.82 11.83 11.82 11.82 2.9K
12:56 11.83 11.84 11.81 11.84 1.9K
12:57 11.83 11.83 11.80 11.80 11.7K
12:58 11.79 11.79 11.78 11.78 0.8K
12:59 11.78 11.79 11.76 11.77 6.2K
13:01 11.77 11.77 11.77 11.77 0.3K
13:02 11.77 11.77 11.73 11.76 5.1K
13:03 11.74 11.74 11.74 11.74 0.2K
13:04 11.73 11.73 11.73 11.73 0.3K
13:05 11.74 11.74 11.74 11.74 0.6K
13:06 11.73 11.75 11.73 11.73 1.4K
13:07 11.72 11.74 11.72 11.74 1.0K
13:08 11.73 11.73 11.71 11.71 1.8K
13:09 11.71 11.72 11.70 11.70 13.0K
13:10 11.68 11.70 11.68 11.70 8.2K
13:11 11.70 11.70 11.68 11.68 2.1K
13:12 11.70 11.70 11.69 11.69 0.6K
13:13 11.70 11.70 11.68 11.69 2.2K
13:14 11.70 11.72 11.70 11.72 1.7K
13:15 11.71 11.73 11.71 11.73 1.6K
13:16 11.72 11.73 11.72 11.73 4.5K
13:17 11.71 11.73 11.71 11.72 2.7K
13:18 11.71 11.72 11.71 11.72 4.5K
13:19 11.73 11.74 11.73 11.74 1.2K
13:20 11.74 11.75 11.74 11.75 1.4K
13:21 11.75 11.76 11.75 11.76 1.5K
13:22 11.75 11.78 11.75 11.78 1.4K
13:23 11.78 11.78 11.77 11.78 1.8K
13:24 11.79 11.80 11.79 11.80 1.8K
13:25 11.78 11.78 11.77 11.77 6.3K
13:26 11.77 11.77 11.74 11.77 3.9K
13:27 11.78 11.80 11.78 11.80 4.6K
13:28 11.81 11.81 11.79 11.79 4.0K
13:29 11.79 11.79 11.79 11.79 1.7K
13:30 11.78 11.79 11.78 11.79 2.6K
13:31 11.78 11.78 11.75 11.77 3.0K
13:32 11.77 11.78 11.76 11.78 6.0K
13:33 11.79 11.80 11.79 11.80 1.0K
13:34 11.79 11.79 11.75 11.77 3.2K
13:36 11.76 11.76 11.73 11.73 3.2K
13:37 11.72 11.72 11.66 11.67 7.2K
13:38 11.67 11.74 11.67 11.74 5.8K
13:39 11.75 11.75 11.72 11.72 2.6K
13:40 11.71 11.73 11.71 11.73 2.9K
13:41 11.73 11.73 11.68 11.70 3.2K
13:42 11.70 11.70 11.69 11.69 0.9K
13:43 11.71 11.71 11.69 11.70 1.6K
13:44 11.72 11.72 11.70 11.70 1.6K
13:45 11.67 11.70 11.67 11.70 1.5K
13:46 11.69 11.69 11.68 11.68 2.1K
13:47 11.68 11.69 11.67 11.68 5.1K
13:48 11.67 11.68 11.66 11.68 2.4K
13:49 11.68 11.68 11.68 11.68 1.8K
13:50 11.68 11.68 11.65 11.67 6.9K
13:51 11.66 11.67 11.65 11.67 2.8K
13:52 11.66 11.67 11.66 11.67 0.8K
13:53 11.67 11.68 11.67 11.67 2.9K
13:54 11.67 11.68 11.67 11.68 1.2K
13:55 11.67 11.68 11.67 11.67 2.3K
13:56 11.65 11.65 11.64 11.65 3.7K
13:57 11.64 11.64 11.64 11.64 0.4K
13:58 11.64 11.65 11.64 11.65 1.6K
13:59 11.64 11.64 11.63 11.64 0.9K
14:00 11.64 11.65 11.64 11.65 2.5K
14:02 11.65 11.65 11.65 11.65 2.7K
14:04 11.64 11.64 11.64 11.64 1.3K
14:05 11.64 11.64 11.64 11.64 0.6K
14:06 11.63 11.63 11.61 11.62 3.6K
14:07 11.62 11.63 11.60 11.63 5.2K
14:08 11.63 11.63 11.62 11.62 1.7K
14:09 11.62 11.63 11.62 11.63 2.1K
14:10 11.64 11.66 11.64 11.66 3.9K
14:11 11.65 11.69 11.64 11.67 10.8K
14:13 11.66 11.68 11.64 11.64 2.7K
14:14 11.65 11.67 11.65 11.67 1.3K
14:15 11.66 11.68 11.66 11.68 1.9K
14:16 11.68 11.68 11.68 11.68 0.4K
14:17 11.69 11.69 11.67 11.67 3.5K
14:18 11.67 11.67 11.66 11.66 2.1K
14:19 11.66 11.66 11.64 11.64 1.7K
14:20 11.65 11.66 11.65 11.66 0.9K
14:21 11.66 11.66 11.66 11.66 2.4K
14:22 11.66 11.66 11.64 11.64 0.9K
14:23 11.65 11.65 11.65 11.65 0.3K
14:24 11.66 11.67 11.66 11.67 2.4K
14:25 11.67 11.68 11.67 11.68 3.5K
14:26 11.65 11.65 11.63 11.63 2.2K
14:27 11.63 11.63 11.63 11.63 0.4K
14:28 11.64 11.64 11.63 11.63 2.5K
14:29 11.63 11.63 11.63 11.63 0.4K
14:30 11.64 11.66 11.64 11.66 3.1K
14:31 11.66 11.69 11.66 11.69 1.2K
14:32 11.67 11.67 11.65 11.65 3.3K
14:33 11.65 11.65 11.65 11.65 1.2K
14:34 11.65 11.65 11.65 11.65 0.6K
14:35 11.63 11.64 11.63 11.64 0.3K
14:36 11.63 11.63 11.63 11.63 0.5K
14:37 11.63 11.63 11.63 11.63 1.2K
14:38 11.61 11.61 11.60 11.60 2.0K
14:39 11.61 11.62 11.61 11.61 3.4K
14:40 11.60 11.60 11.60 11.60 8.0K
14:41 11.59 11.59 11.58 11.58 3.2K
14:42 11.58 11.59 11.58 11.58 3.5K
14:43 11.58 11.59 11.58 11.59 7.5K
14:44 11.59 11.59 11.57 11.57 3.7K
14:45 11.58 11.58 11.58 11.58 3.2K
14:46 11.58 11.59 11.57 11.59 7.5K
14:47 11.59 11.59 11.59 11.59 1.6K
14:48 11.58 11.59 11.58 11.59 1.2K
14:49 11.60 11.60 11.60 11.60 0.3K
14:50 11.60 11.62 11.60 11.62 2.0K
14:51 11.62 11.62 11.61 11.61 1.8K
14:52 11.61 11.61 11.61 11.61 0.1K
14:53 11.61 11.61 11.60 11.61 6.2K
14:54 11.61 11.61 11.61 11.61 1.6K
14:55 11.58 11.58 11.58 11.58 1.4K
14:56 11.56 11.56 11.55 11.55 16.6K
14:57 11.56 11.58 11.56 11.57 2.6K
14:58 11.57 11.57 11.57 11.57 2.8K
14:59 11.57 11.57 11.56 11.56 3.9K
15:00 11.57 11.61 11.57 11.60 7.3K
15:01 11.60 11.61 11.57 11.57 12.7K
15:02 11.56 11.58 11.56 11.58 3.5K
15:03 11.59 11.59 11.58 11.59 1.5K
15:04 11.58 11.58 11.58 11.58 2.8K
15:05 11.56 11.56 11.56 11.56 1.1K
15:06 11.54 11.56 11.52 11.52 4.7K
15:07 11.52 11.52 11.51 11.51 3.5K
15:08 11.52 11.53 11.52 11.52 2.1K
15:09 11.52 11.54 11.52 11.54 1.3K
15:11 11.55 11.56 11.55 11.55 1.1K
15:12 11.53 11.59 11.53 11.57 8.4K
15:13 11.57 11.58 11.57 11.57 2.8K
15:14 11.56 11.58 11.56 11.58 4.1K
15:15 11.58 11.61 11.58 11.61 8.0K
15:16 11.62 11.64 11.61 11.61 3.4K
15:17 11.62 11.62 11.60 11.61 4.1K
15:18 11.61 11.62 11.61 11.62 3.6K
15:19 11.63 11.66 11.63 11.65 2.1K
15:20 11.65 11.68 11.64 11.66 6.3K
15:21 11.67 11.67 11.65 11.65 1.7K
15:22 11.66 11.69 11.66 11.69 3.5K
15:23 11.70 11.74 11.70 11.72 9.8K
15:24 11.71 11.75 11.71 11.75 10.2K
15:25 11.74 11.75 11.73 11.74 6.9K
15:26 11.75 11.79 11.74 11.79 7.4K
15:27 11.80 11.80 11.77 11.78 5.9K
15:28 11.80 11.80 11.79 11.79 2.7K
15:29 11.79 11.79 11.75 11.75 4.4K
15:30 11.75 11.79 11.75 11.78 5.1K
15:31 11.77 11.78 11.77 11.78 0.8K
15:32 11.76 11.80 11.76 11.80 6.8K
15:33 11.81 11.83 11.80 11.83 5.2K
15:34 11.83 11.87 11.83 11.86 6.5K
15:35 11.87 11.90 11.87 11.88 5.6K
15:36 11.87 11.87 11.84 11.84 5.4K
15:37 11.85 11.85 11.83 11.83 6.6K
15:38 11.83 11.83 11.82 11.82 5.5K
15:39 11.83 11.85 11.83 11.85 7.7K
15:40 11.86 11.87 11.83 11.83 11.8K
15:41 11.82 11.85 11.80 11.85 21.6K
15:42 11.82 11.82 11.76 11.76 8.8K
15:43 11.77 11.79 11.77 11.77 4.5K
15:44 11.76 11.76 11.74 11.74 3.1K
15:45 11.75 11.76 11.74 11.74 2.5K
15:46 11.75 11.75 11.72 11.73 6.2K
15:47 11.73 11.81 11.73 11.81 12.7K
15:48 11.81 11.82 11.78 11.78 5.2K
15:49 11.78 11.80 11.78 11.80 4.6K
15:50 11.81 11.83 11.80 11.82 8.4K
15:51 11.82 11.83 11.79 11.80 8.0K
15:52 11.80 11.82 11.80 11.81 7.2K
15:53 11.81 11.81 11.78 11.78 10.6K
15:54 11.78 11.78 11.73 11.75 10.2K
15:55 11.74 11.77 11.73 11.73 18.5K
15:56 11.74 11.74 11.71 11.72 22.8K
15:57 11.72 11.72 11.68 11.68 23.7K
15:58 11.70 11.71 11.69 11.71 27.7K
15:59 11.71 11.72 11.69 11.72 44.6K
16:00 11.70 11.70 11.70 11.70 248.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available