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 11.68 11.68 11.67 11.67 20.2K
09:31 11.78 11.78 11.61 11.65 20.0K
09:32 11.69 11.69 11.66 11.66 1.5K
09:33 11.68 11.68 11.67 11.67 2.4K
09:34 11.67 11.67 11.58 11.58 4.6K
09:35 11.60 11.70 11.60 11.70 2.8K
09:36 11.73 11.73 11.70 11.70 1.4K
09:37 11.75 11.81 11.75 11.81 4.5K
09:38 11.81 11.81 11.78 11.78 2.3K
09:39 11.78 11.80 11.75 11.80 3.0K
09:40 11.79 11.79 11.79 11.79 0.7K
09:41 11.79 11.79 11.67 11.67 5.5K
09:42 11.67 11.67 11.63 11.63 3.1K
09:43 11.66 11.73 11.66 11.73 13.1K
09:44 11.66 11.70 11.66 11.70 2.6K
09:45 11.66 11.68 11.66 11.66 2.0K
09:46 11.70 11.70 11.67 11.67 4.5K
09:47 11.71 11.78 11.71 11.78 3.8K
09:48 11.82 11.85 11.82 11.85 2.1K
09:49 11.84 11.92 11.81 11.92 3.4K
09:50 11.92 11.94 11.91 11.94 5.3K
09:51 11.91 11.91 11.88 11.88 2.5K
09:52 11.85 11.87 11.84 11.84 8.4K
09:53 11.82 11.82 11.74 11.77 5.2K
09:54 11.78 11.80 11.76 11.78 4.1K
09:55 11.79 11.79 11.76 11.77 2.3K
09:56 11.77 11.80 11.77 11.80 4.6K
09:57 11.78 11.79 11.78 11.79 2.0K
09:58 11.82 11.85 11.80 11.82 4.5K
09:59 11.84 11.84 11.81 11.81 2.3K
10:00 11.76 11.86 11.67 11.86 10.6K
10:01 11.87 11.90 11.87 11.87 3.7K
10:02 11.81 11.81 11.73 11.73 5.8K
10:03 11.70 11.72 11.67 11.67 2.2K
10:04 11.65 11.65 11.57 11.60 6.2K
10:05 11.61 11.62 11.61 11.62 2.8K
10:06 11.63 11.73 11.63 11.73 5.1K
10:07 11.75 11.75 11.73 11.73 1.4K
10:08 11.74 11.76 11.73 11.76 3.9K
10:09 11.78 11.85 11.78 11.83 7.0K
10:10 11.81 11.81 11.81 11.81 0.5K
10:11 11.76 11.77 11.73 11.73 3.1K
10:12 11.72 11.73 11.70 11.70 2.1K
10:13 11.72 11.72 11.69 11.70 2.9K
10:14 11.66 11.67 11.66 11.67 4.4K
10:15 11.69 11.75 11.69 11.75 3.0K
10:16 11.77 11.77 11.70 11.70 3.7K
10:17 11.71 11.71 11.69 11.69 3.4K
10:18 11.68 11.70 11.66 11.67 4.6K
10:19 11.69 11.76 11.69 11.73 4.0K
10:20 11.73 11.74 11.72 11.73 1.9K
10:21 11.74 11.74 11.74 11.74 1.0K
10:22 11.71 11.71 11.68 11.68 5.0K
10:23 11.67 11.67 11.67 11.67 1.0K
10:24 11.68 11.68 11.62 11.64 6.3K
10:25 11.62 11.62 11.56 11.56 2.4K
10:26 11.59 11.59 11.52 11.54 10.2K
10:27 11.53 11.55 11.51 11.51 2.4K
10:28 11.48 11.48 11.47 11.47 1.2K
10:29 11.49 11.50 11.45 11.45 7.0K
10:30 11.46 11.53 11.46 11.48 7.7K
10:31 11.51 11.54 11.50 11.52 3.2K
10:32 11.52 11.52 11.51 11.51 1.8K
10:33 11.49 11.49 11.47 11.48 4.7K
10:34 11.46 11.46 11.44 11.44 1.7K
10:35 11.42 11.46 11.42 11.46 4.8K
10:36 11.44 11.47 11.44 11.47 3.3K
10:37 11.45 11.45 11.40 11.41 4.0K
10:38 11.41 11.41 11.39 11.39 4.4K
10:39 11.40 11.41 11.40 11.40 4.3K
10:40 11.42 11.42 11.42 11.42 1.5K
10:41 11.43 11.45 11.41 11.42 2.6K
10:42 11.44 11.45 11.43 11.45 1.9K
10:43 11.46 11.49 11.45 11.49 5.3K
10:44 11.48 11.51 11.48 11.49 2.7K
10:45 11.47 11.56 11.47 11.56 9.1K
10:46 11.55 11.56 11.49 11.49 3.1K
10:47 11.50 11.51 11.50 11.51 0.9K
10:48 11.51 11.51 11.51 11.51 1.6K
10:49 11.49 11.50 11.49 11.49 1.6K
10:50 11.48 11.49 11.48 11.49 4.6K
10:51 11.49 11.50 11.49 11.50 0.6K
10:52 11.51 11.56 11.51 11.56 1.3K
10:53 11.57 11.57 11.55 11.55 2.0K
10:54 11.57 11.57 11.55 11.57 8.0K
10:55 11.54 11.54 11.49 11.49 2.2K
10:56 11.49 11.49 11.49 11.49 2.1K
10:57 11.49 11.51 11.49 11.51 4.1K
10:58 11.51 11.51 11.50 11.50 2.4K
10:59 11.49 11.49 11.45 11.45 4.8K
11:00 11.45 11.45 11.45 11.45 0.6K
11:01 11.47 11.52 11.47 11.48 7.7K
11:02 11.49 11.49 11.47 11.49 1.5K
11:03 11.49 11.49 11.49 11.49 1.3K
11:04 11.45 11.47 11.45 11.47 0.5K
11:05 11.47 11.49 11.47 11.49 2.8K
11:06 11.49 11.53 11.49 11.53 4.9K
11:07 11.53 11.61 11.53 11.61 9.7K
11:08 11.62 11.62 11.59 11.59 1.6K
11:09 11.62 11.69 11.62 11.69 3.0K
11:10 11.68 11.68 11.60 11.60 2.4K
11:11 11.60 11.60 11.60 11.60 0.5K
11:12 11.62 11.67 11.62 11.65 4.9K
11:13 11.64 11.65 11.63 11.63 3.6K
11:14 11.64 11.66 11.63 11.64 3.6K
11:15 11.67 11.68 11.67 11.68 2.6K
11:16 11.65 11.66 11.64 11.64 2.2K
11:17 11.68 11.69 11.68 11.69 2.2K
11:18 11.70 11.70 11.64 11.64 4.5K
11:19 11.64 11.67 11.63 11.67 3.5K
11:20 11.66 11.67 11.66 11.66 1.0K
11:21 11.65 11.65 11.65 11.65 2.0K
11:22 11.63 11.63 11.59 11.63 3.3K
11:23 11.65 11.65 11.60 11.60 2.1K
11:24 11.60 11.61 11.60 11.61 3.5K
11:25 11.63 11.65 11.63 11.65 2.0K
11:26 11.68 11.68 11.68 11.68 0.6K
11:27 11.70 11.70 11.66 11.66 2.5K
11:28 11.64 11.67 11.64 11.67 1.8K
11:29 11.68 11.68 11.64 11.64 1.7K
11:30 11.65 11.67 11.65 11.66 3.0K
11:31 11.69 11.72 11.69 11.72 2.4K
11:32 11.73 11.78 11.73 11.77 4.8K
11:33 11.77 11.78 11.77 11.78 3.4K
11:34 11.75 11.75 11.74 11.74 1.5K
11:35 11.76 11.76 11.75 11.75 2.2K
11:36 11.74 11.74 11.74 11.74 1.2K
11:37 11.72 11.74 11.72 11.73 1.1K
11:38 11.71 11.73 11.70 11.73 4.0K
11:39 11.75 11.77 11.75 11.77 2.8K
11:40 11.77 11.82 11.77 11.82 3.9K
11:41 11.81 11.81 11.81 11.81 0.7K
11:42 11.81 11.84 11.81 11.84 2.7K
11:43 11.84 11.84 11.83 11.84 1.6K
11:44 11.81 11.81 11.78 11.79 2.9K
11:45 11.79 11.80 11.79 11.80 2.2K
11:46 11.75 11.76 11.74 11.74 1.4K
11:47 11.75 11.75 11.75 11.75 1.6K
11:48 11.79 11.81 11.79 11.80 3.3K
11:49 11.80 11.80 11.80 11.80 1.8K
11:50 11.80 11.83 11.79 11.80 9.3K
11:51 11.81 11.81 11.78 11.78 1.4K
11:52 11.80 11.81 11.78 11.78 1.6K
11:53 11.78 11.78 11.77 11.78 1.8K
11:54 11.80 11.80 11.80 11.80 4.0K
11:55 11.79 11.79 11.79 11.79 1.1K
11:56 11.79 11.79 11.75 11.75 2.3K
11:57 11.74 11.74 11.72 11.72 1.0K
11:58 11.72 11.72 11.71 11.71 4.3K
11:59 11.71 11.71 11.68 11.68 1.5K
12:00 11.67 11.67 11.65 11.65 0.9K
12:01 11.66 11.66 11.64 11.66 4.2K
12:02 11.68 11.69 11.67 11.68 4.8K
12:03 11.67 11.67 11.64 11.64 2.9K
12:04 11.65 11.65 11.64 11.64 0.9K
12:05 11.62 11.64 11.61 11.62 2.0K
12:06 11.61 11.61 11.61 11.61 1.1K
12:07 11.59 11.59 11.57 11.59 1.7K
12:08 11.60 11.61 11.60 11.61 1.9K
12:09 11.59 11.59 11.58 11.58 1.6K
12:10 11.59 11.59 11.58 11.58 2.7K
12:11 11.58 11.59 11.58 11.59 0.8K
12:12 11.59 11.59 11.57 11.57 1.8K
12:13 11.58 11.58 11.56 11.56 1.5K
12:14 11.56 11.58 11.56 11.58 3.6K
12:15 11.59 11.61 11.59 11.61 2.1K
12:16 11.62 11.64 11.61 11.64 2.7K
12:17 11.65 11.65 11.63 11.63 1.4K
12:18 11.64 11.64 11.64 11.64 0.5K
12:19 11.63 11.64 11.62 11.64 2.6K
12:20 11.63 11.63 11.63 11.63 0.8K
12:21 11.63 11.63 11.62 11.63 2.1K
12:22 11.63 11.64 11.63 11.64 1.1K
12:23 11.62 11.64 11.62 11.64 1.7K
12:24 11.62 11.62 11.62 11.62 0.9K
12:25 11.64 11.64 11.63 11.64 1.1K
12:26 11.65 11.68 11.64 11.68 1.9K
12:27 11.68 11.68 11.66 11.66 2.1K
12:28 11.67 11.67 11.66 11.66 1.1K
12:29 11.65 11.66 11.65 11.66 1.2K
12:30 11.65 11.66 11.65 11.66 1.2K
12:31 11.64 11.64 11.64 11.64 0.5K
12:32 11.65 11.68 11.65 11.68 1.9K
12:33 11.68 11.68 11.68 11.68 1.1K
12:34 11.68 11.68 11.68 11.68 0.6K
12:35 11.69 11.70 11.69 11.70 2.1K
12:36 11.68 11.68 11.68 11.68 0.3K
12:37 11.67 11.68 11.66 11.66 2.5K
12:38 11.65 11.66 11.65 11.66 2.0K
12:39 11.65 11.66 11.65 11.66 0.5K
12:40 11.67 11.67 11.67 11.67 1.8K
12:41 11.64 11.66 11.64 11.66 2.3K
12:42 11.67 11.69 11.67 11.69 1.5K
12:43 11.70 11.73 11.69 11.69 2.3K
12:44 11.69 11.69 11.69 11.69 1.9K
12:45 11.69 11.69 11.69 11.69 0.5K
12:46 11.69 11.69 11.68 11.68 0.8K
12:47 11.68 11.68 11.68 11.68 1.0K
12:48 11.69 11.69 11.69 11.69 2.5K
12:49 11.69 11.71 11.69 11.70 1.9K
12:50 11.70 11.70 11.68 11.69 1.2K
12:51 11.69 11.69 11.69 11.69 1.1K
12:52 11.70 11.70 11.69 11.70 2.7K
12:53 11.68 11.68 11.65 11.65 3.2K
12:54 11.65 11.65 11.65 11.65 1.4K
12:55 11.66 11.68 11.66 11.68 0.9K
12:56 11.66 11.67 11.66 11.67 0.8K
12:57 11.66 11.66 11.63 11.64 4.2K
12:58 11.62 11.62 11.61 11.61 2.3K
12:59 11.62 11.62 11.61 11.61 2.9K
13:00 11.61 11.62 11.61 11.62 6.1K
13:01 11.61 11.61 11.60 11.61 2.3K
13:02 11.59 11.59 11.57 11.57 2.2K
13:03 11.56 11.56 11.55 11.55 1.0K
13:04 11.56 11.56 11.56 11.56 0.4K
13:05 11.55 11.55 11.55 11.55 1.1K
13:06 11.54 11.54 11.54 11.54 0.6K
13:07 11.53 11.54 11.52 11.54 2.4K
13:08 11.53 11.55 11.53 11.53 2.1K
13:09 11.54 11.54 11.54 11.54 1.3K
13:10 11.55 11.55 11.53 11.53 0.8K
13:11 11.53 11.53 11.53 11.53 2.1K
13:12 11.52 11.52 11.52 11.52 1.4K
13:13 11.53 11.54 11.53 11.54 1.6K
13:14 11.55 11.55 11.54 11.55 3.3K
13:15 11.55 11.55 11.55 11.55 0.5K
13:16 11.55 11.55 11.55 11.55 1.0K
13:17 11.55 11.57 11.55 11.57 2.8K
13:18 11.57 11.57 11.56 11.56 1.6K
13:19 11.55 11.55 11.55 11.55 1.6K
13:20 11.54 11.55 11.54 11.55 1.5K
13:21 11.53 11.53 11.52 11.52 1.7K
13:22 11.53 11.54 11.53 11.54 0.6K
13:23 11.54 11.54 11.52 11.52 3.8K
13:24 11.53 11.54 11.53 11.54 6.6K
13:25 11.56 11.56 11.55 11.55 1.1K
13:26 11.54 11.54 11.53 11.53 1.2K
13:27 11.54 11.54 11.52 11.52 1.9K
13:28 11.53 11.53 11.52 11.52 2.3K
13:29 11.51 11.52 11.51 11.52 1.1K
13:30 11.51 11.58 11.51 11.57 5.0K
13:31 11.57 11.57 11.54 11.54 4.1K
13:33 11.55 11.55 11.55 11.55 1.0K
13:34 11.56 11.57 11.56 11.57 2.5K
13:35 11.56 11.56 11.55 11.55 2.1K
13:36 11.55 11.56 11.55 11.56 0.5K
13:37 11.55 11.55 11.54 11.54 1.3K
13:38 11.53 11.56 11.53 11.56 5.7K
13:39 11.57 11.58 11.57 11.58 0.7K
13:40 11.58 11.61 11.58 11.61 1.5K
13:41 11.61 11.64 11.61 11.64 0.7K
13:42 11.65 11.66 11.64 11.66 2.5K
13:43 11.65 11.65 11.62 11.63 3.4K
13:44 11.65 11.65 11.65 11.65 1.6K
13:45 11.67 11.67 11.67 11.67 0.4K
13:46 11.68 11.69 11.66 11.69 3.7K
13:47 11.71 11.72 11.70 11.72 1.6K
13:48 11.74 11.74 11.71 11.71 3.6K
13:49 11.72 11.72 11.72 11.72 0.8K
13:50 11.68 11.70 11.68 11.70 1.9K
13:51 11.71 11.71 11.70 11.70 1.2K
13:52 11.69 11.70 11.69 11.70 1.5K
13:53 11.69 11.70 11.68 11.68 1.5K
13:54 11.70 11.70 11.70 11.70 1.7K
13:55 11.71 11.71 11.68 11.68 4.1K
13:56 11.68 11.68 11.67 11.67 1.7K
13:57 11.66 11.67 11.63 11.63 4.3K
13:58 11.63 11.68 11.63 11.68 3.8K
13:59 11.67 11.67 11.67 11.67 1.2K
14:00 11.69 11.71 11.69 11.71 2.0K
14:01 11.71 11.79 11.71 11.77 4.1K
14:02 11.78 11.78 11.78 11.78 0.1K
14:03 11.78 11.81 11.78 11.81 3.1K
14:04 11.80 11.80 11.79 11.79 2.4K
14:05 11.79 11.79 11.77 11.78 5.8K
14:06 11.75 11.78 11.75 11.78 2.8K
14:07 11.79 11.79 11.79 11.79 0.8K
14:08 11.80 11.83 11.80 11.82 2.1K
14:09 11.81 11.82 11.80 11.80 1.8K
14:10 11.81 11.84 11.81 11.84 2.2K
14:11 11.85 11.85 11.85 11.85 0.8K
14:12 11.85 11.85 11.84 11.84 2.1K
14:13 11.84 11.85 11.84 11.85 3.1K
14:14 11.85 11.86 11.82 11.85 4.9K
14:15 11.85 11.85 11.83 11.83 2.3K
14:16 11.82 11.84 11.82 11.82 4.5K
14:17 11.85 11.85 11.83 11.83 3.6K
14:18 11.82 11.85 11.82 11.85 4.3K
14:19 11.86 11.87 11.86 11.86 1.9K
14:20 11.85 11.87 11.85 11.87 1.7K
14:21 11.88 11.90 11.88 11.90 1.0K
14:22 11.90 11.95 11.90 11.95 2.5K
14:23 11.93 11.94 11.93 11.94 2.7K
14:24 11.94 11.94 11.89 11.90 5.1K
14:25 11.90 11.90 11.90 11.90 1.7K
14:26 11.90 11.91 11.87 11.87 4.9K
14:27 11.87 11.87 11.86 11.87 1.5K
14:28 11.89 11.89 11.89 11.89 1.7K
14:29 11.88 11.90 11.88 11.89 3.0K
14:30 11.90 11.90 11.87 11.87 4.0K
14:31 11.86 11.92 11.86 11.89 6.7K
14:32 11.89 11.91 11.89 11.91 1.9K
14:33 11.92 11.92 11.90 11.91 4.0K
14:34 11.92 11.92 11.90 11.90 2.2K
14:35 11.89 11.90 11.88 11.88 4.5K
14:36 11.90 11.93 11.89 11.93 2.7K
14:37 11.93 11.95 11.93 11.95 2.7K
14:38 11.95 11.95 11.94 11.94 2.3K
14:39 11.96 11.97 11.95 11.95 4.9K
14:40 11.96 11.97 11.96 11.97 1.1K
14:41 11.97 12.01 11.97 12.01 27.9K
14:42 12.01 12.03 12.01 12.02 4.7K
14:43 12.03 12.03 12.03 12.03 1.3K
14:44 12.08 12.08 12.07 12.07 1.8K
14:45 12.07 12.08 12.05 12.06 3.6K
14:46 12.07 12.08 12.06 12.06 2.7K
14:47 12.05 12.06 12.03 12.04 6.4K
14:48 12.03 12.05 12.03 12.05 2.2K
14:49 12.06 12.06 12.05 12.06 3.9K
14:50 12.06 12.08 12.06 12.08 3.5K
14:51 12.11 12.13 12.11 12.13 2.0K
14:52 12.12 12.14 12.12 12.14 3.0K
14:53 12.15 12.16 12.15 12.16 2.3K
14:54 12.15 12.15 12.13 12.13 4.5K
14:55 12.12 12.12 12.08 12.09 14.8K
14:56 12.09 12.10 12.07 12.07 5.4K
14:57 12.09 12.10 12.09 12.10 1.8K
14:58 12.11 12.11 12.08 12.08 1.3K
14:59 12.08 12.09 12.08 12.09 1.6K
15:00 12.07 12.09 12.07 12.09 6.0K
15:01 12.08 12.08 12.05 12.05 5.8K
15:02 12.05 12.06 12.05 12.05 13.7K
15:03 12.06 12.08 12.04 12.04 7.7K
15:04 12.06 12.08 12.06 12.07 1.6K
15:05 12.07 12.11 12.06 12.07 10.2K
15:06 12.07 12.09 12.07 12.09 1.5K
15:07 12.10 12.14 12.07 12.12 7.0K
15:08 12.15 12.15 12.09 12.09 5.6K
15:09 12.09 12.10 12.07 12.07 3.0K
15:10 12.07 12.07 12.03 12.05 5.4K
15:11 12.05 12.05 12.02 12.02 3.2K
15:12 12.04 12.05 12.03 12.05 3.2K
15:13 12.03 12.05 12.02 12.05 1.7K
15:14 12.05 12.05 12.03 12.04 2.4K
15:15 12.03 12.03 11.99 12.01 8.3K
15:16 11.99 12.00 11.96 11.96 3.1K
15:17 12.00 12.00 12.00 12.00 1.1K
15:18 12.01 12.01 11.98 12.00 5.4K
15:19 11.99 12.00 11.99 12.00 1.0K
15:20 12.00 12.01 11.99 12.00 8.2K
15:21 12.00 12.05 11.99 12.05 7.0K
15:22 12.04 12.04 12.03 12.03 7.0K
15:23 12.03 12.05 12.03 12.03 7.1K
15:24 12.03 12.03 12.01 12.01 4.3K
15:25 12.01 12.02 12.01 12.02 3.8K
15:26 12.02 12.03 12.01 12.03 4.4K
15:27 12.03 12.03 12.02 12.03 6.2K
15:28 12.04 12.06 12.04 12.05 4.7K
15:29 12.05 12.05 12.02 12.02 8.3K
15:30 12.02 12.03 12.01 12.03 4.1K
15:31 12.01 12.04 12.01 12.04 6.6K
15:32 12.03 12.03 12.01 12.02 4.4K
15:33 12.02 12.02 12.01 12.01 5.7K
15:34 12.01 12.01 11.96 11.96 6.8K
15:35 11.97 12.00 11.97 12.00 2.8K
15:36 12.00 12.00 11.98 12.00 4.1K
15:37 12.01 12.03 11.99 11.99 8.4K
15:38 11.99 11.99 11.98 11.99 2.3K
15:39 12.00 12.00 11.98 11.99 4.7K
15:40 11.99 11.99 11.98 11.98 3.0K
15:41 11.97 11.98 11.95 11.97 6.0K
15:42 11.98 11.99 11.98 11.99 2.7K
15:43 11.99 11.99 11.97 11.97 5.1K
15:44 11.97 11.98 11.97 11.98 3.1K
15:45 11.99 11.99 11.97 11.97 4.9K
15:46 11.97 11.98 11.96 11.97 5.7K
15:47 11.97 12.01 11.97 12.01 3.9K
15:48 12.00 12.02 12.00 12.02 2.0K
15:49 12.02 12.04 12.02 12.04 3.1K
15:50 12.02 12.02 12.00 12.00 11.7K
15:51 11.99 11.99 11.98 11.98 5.0K
15:52 11.98 11.98 11.96 11.97 8.5K
15:53 11.97 11.98 11.97 11.97 7.7K
15:54 11.98 11.99 11.98 11.98 12.1K
15:55 11.99 11.99 11.96 11.96 12.8K
15:56 11.95 11.95 11.93 11.93 21.3K
15:57 11.93 11.96 11.93 11.95 16.7K
15:58 11.95 11.95 11.94 11.94 21.6K
15:59 11.94 11.95 11.93 11.95 47.9K
16:00 11.94 11.94 11.94 11.94 215.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available