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 12.41 12.43 12.36 12.43 20.6K
09:31 12.36 12.53 12.36 12.45 16.8K
09:32 12.47 12.47 12.47 12.47 11.1K
09:33 12.43 12.47 12.43 12.47 5.9K
09:34 12.49 12.49 12.49 12.49 3.5K
09:35 12.46 12.64 12.46 12.64 16.5K
09:37 12.60 12.62 12.55 12.59 6.6K
09:38 12.55 12.61 12.52 12.61 6.1K
09:39 12.61 12.63 12.61 12.63 16.3K
09:40 12.59 12.59 12.55 12.59 16.2K
09:41 12.59 12.62 12.59 12.59 2.2K
09:42 12.59 12.62 12.59 12.59 2.4K
09:43 12.56 12.56 12.52 12.52 2.9K
09:44 12.53 12.53 12.49 12.49 13.7K
09:45 12.50 12.50 12.50 12.50 0.4K
09:46 12.50 12.52 12.50 12.52 0.6K
09:47 12.52 12.54 12.52 12.54 2.6K
09:48 12.54 12.54 12.45 12.45 8.7K
09:49 12.47 12.51 12.45 12.51 1.2K
09:50 12.51 12.52 12.48 12.50 1.2K
09:51 12.52 12.52 12.40 12.40 0.3K
09:52 12.50 12.55 12.50 12.52 5.5K
09:53 12.53 12.54 12.53 12.54 2.1K
09:54 12.54 12.55 12.54 12.55 1.1K
09:56 12.50 12.50 12.46 12.46 2.3K
09:57 12.49 12.53 12.49 12.53 1.7K
09:58 12.58 12.58 12.58 12.58 0.6K
10:01 12.57 12.61 12.57 12.57 1.6K
10:03 12.58 12.58 12.52 12.56 8.1K
10:04 12.59 12.59 12.59 12.59 0.3K
10:05 12.57 12.63 12.57 12.63 3.9K
10:07 12.61 12.62 12.58 12.58 2.2K
10:08 12.60 12.60 12.59 12.59 4.1K
10:11 12.56 12.56 12.51 12.51 2.0K
10:12 12.52 12.54 12.52 12.54 6.4K
10:13 12.55 12.55 12.55 12.55 2.2K
10:14 12.52 12.52 12.52 12.52 0.3K
10:15 12.50 12.51 12.48 12.48 1.2K
10:16 12.48 12.48 12.42 12.42 7.4K
10:17 12.42 12.42 12.42 12.42 15.8K
10:18 12.40 12.40 12.40 12.40 1.7K
10:19 12.42 12.45 12.42 12.45 4.1K
10:20 12.50 12.50 12.50 12.50 1.1K
10:21 12.50 12.50 12.50 12.50 1.1K
10:23 12.46 12.48 12.46 12.48 4.5K
10:24 12.48 12.50 12.48 12.50 1.0K
10:25 12.47 12.47 12.47 12.47 0.7K
10:27 12.51 12.51 12.51 12.51 0.7K
10:28 12.46 12.46 12.46 12.46 1.1K
10:30 12.46 12.49 12.46 12.48 3.5K
10:31 12.47 12.47 12.46 12.46 1.7K
10:32 12.46 12.46 12.41 12.44 3.5K
10:33 12.45 12.45 12.44 12.45 20.2K
10:34 12.44 12.44 12.40 12.40 2.1K
10:36 12.45 12.45 12.45 12.45 2.5K
10:37 12.44 12.44 12.44 12.44 0.7K
10:38 12.44 12.44 12.39 12.41 5.4K
10:39 12.40 12.40 12.40 12.40 3.4K
10:40 12.37 12.38 12.34 12.34 5.0K
10:41 12.30 12.30 12.28 12.28 0.9K
10:42 12.28 12.30 12.28 12.30 5.9K
10:43 12.27 12.29 12.27 12.27 0.8K
10:44 12.29 12.29 12.29 12.29 0.5K
10:45 12.31 12.33 12.31 12.33 1.2K
10:47 12.36 12.38 12.35 12.35 1.6K
10:48 12.32 12.32 12.32 12.32 0.7K
10:49 12.32 12.38 12.32 12.38 4.8K
10:50 12.41 12.41 12.41 12.41 1.5K
10:51 12.44 12.44 12.44 12.44 0.4K
10:53 12.44 12.44 12.44 12.44 1.1K
10:54 12.44 12.47 12.44 12.47 0.5K
10:55 12.44 12.47 12.44 12.47 0.7K
10:56 12.41 12.41 12.40 12.40 2.2K
10:57 12.39 12.39 12.39 12.39 0.3K
10:58 12.39 12.39 12.37 12.38 1.7K
10:59 12.36 12.36 12.34 12.36 0.8K
11:00 12.36 12.38 12.36 12.36 1.7K
11:01 12.36 12.38 12.36 12.38 1.6K
11:02 12.35 12.35 12.30 12.30 5.6K
11:03 12.29 12.30 12.29 12.29 2.8K
11:04 12.29 12.31 12.29 12.31 1.9K
11:05 12.31 12.31 12.30 12.30 6.2K
11:06 12.31 12.31 12.30 12.30 0.8K
11:07 12.29 12.29 12.27 12.27 0.7K
11:08 12.25 12.25 12.25 12.25 0.4K
11:09 12.28 12.31 12.28 12.31 1.7K
11:11 12.31 12.31 12.31 12.31 0.9K
11:12 12.32 12.35 12.32 12.35 6.8K
11:13 12.36 12.36 12.36 12.36 0.9K
11:15 12.35 12.35 12.35 12.35 2.0K
11:17 12.35 12.36 12.35 12.36 0.5K
11:18 12.36 12.39 12.36 12.38 0.7K
11:19 12.38 12.38 12.37 12.37 0.6K
11:20 12.35 12.35 12.35 12.35 0.3K
11:21 12.37 12.37 12.37 12.37 0.7K
11:22 12.35 12.37 12.35 12.37 2.4K
11:23 12.38 12.40 12.38 12.40 1.5K
11:24 12.46 12.46 12.46 12.46 1.2K
11:25 12.45 12.45 12.45 12.45 0.5K
11:27 12.46 12.46 12.46 12.46 0.6K
11:28 12.46 12.46 12.46 12.46 0.1K
11:29 12.46 12.46 12.46 12.46 1.5K
11:30 12.46 12.48 12.46 12.48 1.0K
11:31 12.46 12.46 12.46 12.46 0.5K
11:32 12.49 12.49 12.49 12.49 1.2K
11:33 12.48 12.48 12.46 12.46 1.3K
11:34 12.46 12.46 12.46 12.46 0.7K
11:35 12.46 12.50 12.46 12.50 1.6K
11:36 12.51 12.51 12.51 12.51 0.2K
11:37 12.52 12.52 12.52 12.52 0.7K
11:38 12.54 12.60 12.54 12.60 7.1K
11:40 12.56 12.56 12.56 12.56 1.7K
11:42 12.55 12.62 12.55 12.62 18.0K
11:43 12.61 12.61 12.61 12.61 6.5K
11:44 12.58 12.58 12.58 12.58 0.4K
11:45 12.56 12.56 12.55 12.55 1.9K
11:46 12.55 12.56 12.55 12.55 12.1K
11:47 12.55 12.55 12.53 12.53 5.8K
11:48 12.53 12.53 12.50 12.50 1.0K
11:49 12.50 12.53 12.50 12.53 2.4K
11:50 12.54 12.55 12.54 12.55 3.3K
11:51 12.54 12.54 12.54 12.54 1.2K
11:52 12.55 12.56 12.55 12.56 2.2K
11:53 12.59 12.59 12.56 12.58 1.4K
11:54 12.58 12.58 12.53 12.53 2.0K
11:55 12.56 12.56 12.53 12.53 2.0K
11:56 12.52 12.52 12.51 12.51 1.7K
11:57 12.52 12.52 12.52 12.52 0.9K
11:58 12.50 12.50 12.50 12.50 9.9K
11:59 12.52 12.52 12.50 12.51 7.0K
12:00 12.51 12.51 12.51 12.51 0.4K
12:01 12.51 12.51 12.51 12.51 0.8K
12:03 12.49 12.49 12.49 12.49 1.2K
12:04 12.48 12.50 12.48 12.50 1.4K
12:05 12.51 12.52 12.51 12.51 1.9K
12:06 12.51 12.51 12.51 12.51 1.2K
12:09 12.52 12.55 12.52 12.55 4.1K
12:11 12.59 12.60 12.56 12.57 6.1K
12:12 12.57 12.59 12.57 12.59 1.3K
12:15 12.60 12.60 12.60 12.60 0.4K
12:16 12.60 12.60 12.60 12.60 1.0K
12:17 12.60 12.64 12.60 12.64 13.7K
12:18 12.65 12.65 12.64 12.64 1.7K
12:19 12.63 12.66 12.62 12.65 1.3K
12:20 12.62 12.62 12.62 12.62 0.4K
12:21 12.64 12.64 12.64 12.64 0.1K
12:22 12.64 12.64 12.64 12.64 1.3K
12:23 12.66 12.66 12.66 12.66 0.3K
12:24 12.65 12.71 12.65 12.71 5.5K
12:26 12.67 12.67 12.66 12.67 3.3K
12:27 12.68 12.68 12.68 12.68 0.7K
12:28 12.69 12.69 12.68 12.69 1.7K
12:29 12.67 12.67 12.67 12.67 1.6K
12:30 12.69 12.69 12.69 12.69 0.1K
12:31 12.68 12.70 12.68 12.70 4.7K
12:32 12.70 12.77 12.70 12.75 7.1K
12:33 12.76 12.78 12.76 12.76 1.4K
12:34 12.78 12.78 12.74 12.74 1.6K
12:35 12.76 12.76 12.74 12.74 1.1K
12:36 12.74 12.76 12.74 12.76 1.1K
12:37 12.77 12.77 12.77 12.77 0.6K
12:38 12.74 12.74 12.74 12.74 0.2K
12:39 12.75 12.75 12.74 12.74 1.6K
12:40 12.74 12.74 12.70 12.70 2.1K
12:41 12.70 12.70 12.67 12.69 4.6K
12:42 12.69 12.69 12.67 12.67 2.7K
12:44 12.68 12.69 12.68 12.69 1.3K
12:45 12.69 12.69 12.69 12.69 0.7K
12:46 12.68 12.68 12.67 12.68 2.2K
12:47 12.68 12.70 12.68 12.69 7.1K
12:49 12.69 12.69 12.69 12.69 0.8K
12:50 12.71 12.71 12.71 12.71 1.3K
12:52 12.70 12.71 12.69 12.69 1.8K
12:53 12.70 12.70 12.68 12.68 1.6K
12:54 12.70 12.71 12.70 12.71 1.2K
12:55 12.70 12.70 12.70 12.70 2.1K
12:56 12.69 12.69 12.67 12.67 4.6K
12:57 12.65 12.66 12.65 12.66 1.2K
12:58 12.65 12.65 12.64 12.64 1.8K
12:59 12.64 12.64 12.62 12.62 1.2K
13:01 12.65 12.65 12.65 12.65 1.4K
13:03 12.65 12.65 12.64 12.64 2.9K
13:04 12.65 12.65 12.65 12.65 1.9K
13:05 12.63 12.66 12.63 12.66 3.0K
13:06 12.68 12.68 12.66 12.66 2.2K
13:07 12.66 12.66 12.65 12.65 1.2K
13:08 12.66 12.67 12.66 12.67 1.2K
13:10 12.67 12.67 12.67 12.67 0.4K
13:11 12.68 12.69 12.68 12.69 1.1K
13:12 12.68 12.68 12.68 12.68 0.4K
13:13 12.68 12.68 12.68 12.68 0.2K
13:14 12.68 12.70 12.68 12.68 3.4K
13:15 12.70 12.70 12.70 12.70 1.2K
13:16 12.67 12.67 12.67 12.67 1.2K
13:18 12.67 12.67 12.67 12.67 4.9K
13:19 12.69 12.70 12.69 12.70 1.9K
13:20 12.71 12.71 12.71 12.71 0.9K
13:21 12.71 12.73 12.71 12.73 2.9K
13:22 12.72 12.72 12.72 12.72 2.2K
13:25 12.73 12.73 12.73 12.73 0.6K
13:26 12.72 12.74 12.70 12.70 5.7K
13:27 12.70 12.71 12.70 12.71 1.6K
13:28 12.71 12.73 12.71 12.73 0.9K
13:29 12.73 12.74 12.73 12.73 3.3K
13:30 12.74 12.74 12.74 12.74 1.6K
13:31 12.75 12.75 12.75 12.75 0.7K
13:32 12.75 12.75 12.75 12.75 1.2K
13:34 12.73 12.73 12.70 12.70 3.5K
13:35 12.69 12.69 12.69 12.69 1.2K
13:36 12.71 12.71 12.71 12.71 6.5K
13:38 12.71 12.71 12.71 12.71 2.1K
13:39 12.71 12.71 12.69 12.70 1.2K
13:41 12.71 12.71 12.70 12.70 2.2K
13:43 12.71 12.72 12.71 12.72 0.7K
13:44 12.71 12.71 12.70 12.71 26.1K
13:45 12.71 12.73 12.71 12.73 4.4K
13:46 12.71 12.72 12.71 12.72 1.1K
13:47 12.72 12.72 12.71 12.71 0.6K
13:48 12.70 12.72 12.70 12.72 2.0K
13:49 12.70 12.70 12.69 12.69 2.7K
13:50 12.68 12.68 12.68 12.68 1.3K
13:52 12.67 12.67 12.67 12.67 2.4K
13:53 12.67 12.67 12.66 12.66 2.2K
13:54 12.65 12.65 12.64 12.64 4.2K
13:55 12.63 12.63 12.63 12.63 0.8K
13:56 12.63 12.63 12.59 12.60 4.7K
13:57 12.59 12.59 12.58 12.59 1.7K
13:58 12.59 12.59 12.59 12.59 0.2K
13:59 12.58 12.58 12.58 12.58 0.5K
14:00 12.59 12.62 12.59 12.62 3.3K
14:01 12.63 12.64 12.63 12.64 1.1K
14:02 12.65 12.65 12.65 12.65 2.4K
14:04 12.63 12.63 12.62 12.62 2.5K
14:05 12.64 12.64 12.62 12.62 0.8K
14:06 12.63 12.63 12.60 12.60 3.1K
14:07 12.59 12.60 12.59 12.60 1.9K
14:08 12.62 12.62 12.62 12.62 1.5K
14:09 12.61 12.62 12.60 12.61 1.6K
14:10 12.61 12.63 12.61 12.63 0.6K
14:11 12.64 12.64 12.62 12.64 2.8K
14:13 12.64 12.66 12.64 12.64 1.6K
14:14 12.64 12.64 12.64 12.64 0.8K
14:15 12.65 12.65 12.65 12.65 2.9K
14:17 12.67 12.67 12.67 12.67 0.9K
14:18 12.67 12.67 12.66 12.66 0.6K
14:19 12.66 12.67 12.66 12.67 0.3K
14:20 12.67 12.67 12.67 12.67 1.4K
14:21 12.70 12.72 12.68 12.68 5.5K
14:22 12.70 12.70 12.69 12.69 1.0K
14:23 12.69 12.69 12.67 12.67 2.3K
14:24 12.68 12.68 12.68 12.68 0.6K
14:25 12.68 12.68 12.68 12.68 1.7K
14:26 12.68 12.68 12.68 12.68 1.7K
14:27 12.68 12.70 12.68 12.70 1.8K
14:28 12.71 12.72 12.71 12.72 3.1K
14:29 12.72 12.72 12.72 12.72 0.7K
14:30 12.72 12.72 12.72 12.72 1.4K
14:32 12.73 12.75 12.73 12.75 3.5K
14:33 12.75 12.77 12.75 12.77 0.8K
14:34 12.77 12.77 12.77 12.77 1.0K
14:36 12.76 12.76 12.73 12.73 6.2K
14:37 12.75 12.76 12.75 12.76 2.1K
14:38 12.75 12.76 12.75 12.76 1.9K
14:39 12.78 12.79 12.78 12.79 2.1K
14:40 12.79 12.79 12.79 12.79 1.1K
14:42 12.80 12.81 12.80 12.80 6.4K
14:43 12.81 12.81 12.81 12.81 1.3K
14:44 12.82 12.83 12.82 12.82 3.5K
14:45 12.82 12.82 12.82 12.82 0.4K
14:46 12.83 12.83 12.83 12.83 1.5K
14:47 12.84 12.84 12.84 12.84 1.3K
14:48 12.85 12.85 12.85 12.85 1.4K
14:49 12.85 12.85 12.84 12.84 2.1K
14:50 12.82 12.82 12.81 12.81 5.9K
14:51 12.81 12.81 12.81 12.81 1.1K
14:52 12.81 12.81 12.81 12.81 0.6K
14:53 12.79 12.79 12.78 12.78 3.2K
14:54 12.78 12.78 12.76 12.77 6.2K
14:55 12.77 12.77 12.75 12.75 2.2K
14:56 12.76 12.76 12.76 12.76 1.1K
14:57 12.79 12.79 12.78 12.78 2.2K
14:58 12.80 12.80 12.79 12.79 3.5K
14:59 12.77 12.78 12.77 12.77 1.6K
15:00 12.78 12.78 12.76 12.76 1.5K
15:01 12.75 12.75 12.75 12.75 1.9K
15:02 12.75 12.76 12.75 12.76 2.3K
15:03 12.78 12.79 12.78 12.78 1.9K
15:04 12.78 12.78 12.77 12.77 1.3K
15:05 12.79 12.79 12.75 12.75 4.2K
15:06 12.76 12.77 12.75 12.76 2.0K
15:07 12.77 12.77 12.77 12.77 0.4K
15:08 12.77 12.77 12.77 12.77 1.4K
15:09 12.77 12.77 12.77 12.77 0.5K
15:10 12.77 12.79 12.77 12.79 2.7K
15:11 12.78 12.79 12.77 12.79 2.8K
15:12 12.77 12.77 12.76 12.76 3.3K
15:14 12.78 12.78 12.78 12.78 1.6K
15:15 12.77 12.77 12.77 12.77 2.6K
15:16 12.74 12.74 12.73 12.73 5.0K
15:17 12.73 12.74 12.73 12.73 1.6K
15:18 12.72 12.74 12.72 12.74 2.3K
15:19 12.75 12.76 12.75 12.75 3.5K
15:20 12.76 12.76 12.76 12.76 0.4K
15:21 12.74 12.74 12.71 12.72 5.7K
15:22 12.73 12.73 12.69 12.69 2.8K
15:23 12.69 12.69 12.69 12.69 0.6K
15:24 12.70 12.70 12.70 12.70 3.0K
15:25 12.71 12.71 12.71 12.71 0.2K
15:26 12.70 12.71 12.70 12.71 3.3K
15:27 12.71 12.71 12.71 12.71 2.1K
15:28 12.71 12.71 12.71 12.71 1.2K
15:29 12.71 12.71 12.71 12.71 3.7K
15:30 12.72 12.72 12.70 12.70 8.0K
15:31 12.71 12.71 12.71 12.71 0.6K
15:32 12.72 12.72 12.69 12.69 6.8K
15:33 12.70 12.71 12.70 12.71 3.3K
15:34 12.72 12.73 12.70 12.71 6.7K
15:35 12.70 12.70 12.68 12.68 3.1K
15:36 12.67 12.69 12.67 12.69 11.1K
15:37 12.70 12.71 12.68 12.68 5.5K
15:38 12.68 12.68 12.68 12.68 0.4K
15:39 12.67 12.67 12.66 12.66 1.8K
15:40 12.66 12.66 12.66 12.66 6.7K
15:41 12.64 12.64 12.62 12.63 7.7K
15:42 12.63 12.63 12.62 12.62 2.9K
15:43 12.62 12.62 12.61 12.61 5.5K
15:44 12.62 12.62 12.62 12.62 2.5K
15:45 12.65 12.66 12.64 12.66 5.8K
15:46 12.66 12.66 12.64 12.65 5.2K
15:47 12.65 12.65 12.64 12.65 1.9K
15:48 12.65 12.69 12.65 12.69 5.9K
15:49 12.69 12.69 12.68 12.69 3.2K
15:50 12.64 12.67 12.64 12.67 9.8K
15:51 12.64 12.64 12.64 12.64 6.3K
15:52 12.64 12.66 12.64 12.65 3.1K
15:53 12.66 12.68 12.65 12.68 5.4K
15:54 12.68 12.71 12.66 12.71 13.5K
15:55 12.70 12.72 12.69 12.70 10.5K
15:56 12.70 12.70 12.67 12.67 5.9K
15:57 12.68 12.68 12.65 12.68 17.2K
15:58 12.68 12.69 12.67 12.68 11.3K
15:59 12.67 12.68 12.66 12.68 28.0K
16:00 12.67 12.67 12.67 12.67 193.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available