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 12.81 12.81 12.81 12.81 7.4K
09:32 12.81 12.81 12.81 12.81 0.4K
09:33 12.82 12.82 12.82 12.82 0.4K
09:34 12.85 12.85 12.84 12.84 2.6K
09:35 12.86 12.86 12.86 12.86 1.0K
09:38 12.84 12.85 12.84 12.85 4.1K
09:39 12.85 12.85 12.85 12.85 0.5K
09:40 12.85 12.85 12.84 12.84 0.6K
09:41 12.78 12.84 12.76 12.76 1.7K
09:42 12.73 12.73 12.65 12.69 2.0K
09:43 12.68 12.77 12.68 12.77 5.4K
09:45 12.75 12.75 12.73 12.73 0.5K
09:46 12.73 12.73 12.73 12.73 2.6K
09:47 12.72 12.73 12.70 12.72 3.9K
09:48 12.74 12.74 12.70 12.70 1.7K
09:49 12.72 12.75 12.71 12.75 5.8K
09:50 12.72 12.79 12.72 12.79 11.0K
09:52 12.77 12.77 12.77 12.77 2.6K
09:53 12.70 12.70 12.70 12.70 0.9K
09:54 12.74 12.74 12.74 12.74 0.1K
09:56 12.69 12.76 12.69 12.73 2.2K
09:57 12.69 12.69 12.67 12.67 1.7K
09:58 12.67 12.70 12.59 12.59 2.7K
09:59 12.60 12.60 12.60 12.60 1.3K
10:00 12.59 12.62 12.55 12.62 3.6K
10:01 12.63 12.63 12.63 12.63 0.2K
10:02 12.61 12.67 12.61 12.67 2.8K
10:03 12.65 12.65 12.63 12.65 0.5K
10:04 12.69 12.74 12.69 12.74 1.2K
10:06 12.77 12.78 12.74 12.78 6.0K
10:08 12.74 12.74 12.70 12.70 1.5K
10:09 12.73 12.75 12.73 12.74 2.3K
10:10 12.72 12.72 12.72 12.72 0.6K
10:11 12.72 12.76 12.72 12.75 1.0K
10:12 12.75 12.75 12.71 12.74 1.1K
10:13 12.74 12.74 12.71 12.72 3.2K
10:14 12.74 12.74 12.72 12.72 2.3K
10:17 12.75 12.75 12.72 12.72 1.2K
10:20 12.73 12.73 12.67 12.67 2.1K
10:21 12.68 12.68 12.68 12.68 0.8K
10:22 12.72 12.74 12.72 12.72 0.9K
10:23 12.74 12.74 12.74 12.74 0.4K
10:27 12.69 12.69 12.69 12.69 0.3K
10:28 12.71 12.72 12.71 12.72 0.8K
10:29 12.69 12.69 12.69 12.69 0.1K
10:30 12.69 12.69 12.69 12.69 0.2K
10:31 12.74 12.74 12.74 12.74 0.6K
10:32 12.74 12.74 12.73 12.73 0.5K
10:33 12.72 12.72 12.72 12.72 1.2K
10:36 12.69 12.69 12.69 12.69 0.5K
10:37 12.71 12.73 12.71 12.73 0.6K
10:38 12.74 12.77 12.74 12.77 1.1K
10:40 12.83 12.83 12.78 12.78 3.3K
10:41 12.76 12.76 12.74 12.75 1.2K
10:43 12.71 12.71 12.70 12.70 0.4K
10:44 12.74 12.74 12.73 12.73 1.2K
10:45 12.74 12.75 12.72 12.75 3.2K
10:46 12.74 12.74 12.72 12.72 1.1K
10:49 12.74 12.77 12.74 12.77 10.2K
10:50 12.76 12.76 12.76 12.76 1.7K
10:51 12.75 12.76 12.74 12.74 1.5K
10:53 12.74 12.74 12.72 12.72 2.2K
10:54 12.71 12.71 12.71 12.71 0.1K
10:55 12.71 12.71 12.71 12.71 0.5K
10:56 12.70 12.71 12.70 12.71 0.6K
10:57 12.73 12.73 12.73 12.73 5.5K
10:58 12.74 12.75 12.74 12.75 2.0K
10:59 12.76 12.76 12.75 12.75 4.0K
11:00 12.76 12.77 12.73 12.73 19.4K
11:01 12.73 12.73 12.72 12.73 3.4K
11:02 12.73 12.77 12.73 12.77 4.2K
11:03 12.77 12.77 12.76 12.76 3.7K
11:04 12.78 12.78 12.76 12.76 6.6K
11:05 12.77 12.77 12.77 12.77 17.4K
11:06 12.79 12.79 12.79 12.79 0.5K
11:07 12.77 12.77 12.77 12.77 1.6K
11:08 12.76 12.76 12.76 12.76 0.1K
11:09 12.77 12.78 12.76 12.77 6.3K
11:10 12.75 12.76 12.75 12.76 2.2K
11:12 12.78 12.78 12.74 12.74 0.7K
11:13 12.73 12.73 12.70 12.71 4.7K
11:14 12.73 12.73 12.73 12.73 0.2K
11:15 12.72 12.75 12.72 12.74 3.2K
11:16 12.73 12.73 12.73 12.73 0.5K
11:17 12.76 12.76 12.76 12.76 0.6K
11:18 12.77 12.77 12.76 12.76 2.5K
11:19 12.75 12.75 12.75 12.75 0.3K
11:21 12.83 12.86 12.82 12.86 11.8K
11:22 12.84 12.86 12.80 12.80 5.2K
11:23 12.82 12.82 12.82 12.82 1.4K
11:24 12.81 12.81 12.81 12.81 0.3K
11:25 12.83 12.83 12.83 12.83 0.3K
11:26 12.83 12.83 12.79 12.79 6.5K
11:27 12.78 12.78 12.78 12.78 0.7K
11:28 12.78 12.78 12.77 12.77 7.7K
11:29 12.78 12.80 12.78 12.80 2.3K
11:30 12.80 12.82 12.80 12.80 1.8K
11:31 12.80 12.80 12.80 12.80 1.3K
11:32 12.81 12.81 12.81 12.81 0.2K
11:33 12.81 12.81 12.79 12.81 0.8K
11:34 12.79 12.79 12.79 12.79 0.7K
11:35 12.78 12.79 12.78 12.78 1.6K
11:36 12.78 12.80 12.78 12.80 1.6K
11:37 12.80 12.81 12.78 12.81 0.5K
11:38 12.78 12.78 12.77 12.77 1.6K
11:39 12.80 12.80 12.80 12.80 0.4K
11:40 12.78 12.81 12.78 12.81 4.0K
11:41 12.79 12.79 12.79 12.79 1.1K
11:43 12.79 12.79 12.79 12.79 0.6K
11:44 12.80 12.80 12.80 12.80 1.9K
11:45 12.78 12.78 12.76 12.76 2.3K
11:46 12.76 12.76 12.73 12.75 3.0K
11:47 12.75 12.75 12.75 12.75 1.5K
11:48 12.72 12.75 12.72 12.75 2.1K
11:49 12.75 12.76 12.75 12.75 3.0K
11:50 12.73 12.73 12.73 12.73 1.3K
11:51 12.72 12.72 12.72 12.72 0.6K
11:52 12.71 12.71 12.71 12.71 0.5K
11:53 12.71 12.72 12.71 12.72 0.9K
11:54 12.71 12.74 12.71 12.74 0.3K
11:55 12.73 12.73 12.73 12.72 0.6K
11:56 12.70 12.70 12.70 12.70 1.2K
11:57 12.71 12.72 12.71 12.72 1.2K
11:58 12.71 12.71 12.70 12.70 0.6K
11:59 12.71 12.71 12.70 12.70 0.2K
12:00 12.71 12.72 12.71 12.72 1.2K
12:01 12.74 12.74 12.74 12.74 2.7K
12:02 12.74 12.75 12.74 12.75 2.3K
12:03 12.72 12.72 12.72 12.72 0.5K
12:04 12.73 12.73 12.73 12.73 0.6K
12:05 12.71 12.71 12.71 12.71 0.4K
12:06 12.73 12.73 12.72 12.72 0.3K
12:07 12.72 12.73 12.72 12.73 0.7K
12:08 12.73 12.73 12.72 12.72 0.7K
12:10 12.70 12.70 12.68 12.68 3.0K
12:11 12.68 12.68 12.66 12.66 1.3K
12:12 12.68 12.68 12.66 12.68 4.5K
12:13 12.66 12.66 12.65 12.65 1.6K
12:14 12.66 12.66 12.64 12.64 1.8K
12:15 12.66 12.66 12.64 12.66 4.9K
12:16 12.66 12.66 12.64 12.64 3.3K
12:17 12.64 12.65 12.62 12.65 2.9K
12:18 12.65 12.65 12.64 12.64 2.2K
12:19 12.66 12.66 12.64 12.65 1.8K
12:20 12.64 12.67 12.64 12.67 2.8K
12:21 12.67 12.67 12.66 12.66 0.6K
12:22 12.67 12.68 12.65 12.67 2.0K
12:23 12.65 12.67 12.64 12.67 3.0K
12:24 12.68 12.68 12.67 12.67 0.2K
12:25 12.67 12.68 12.65 12.67 1.8K
12:26 12.67 12.68 12.66 12.68 3.8K
12:27 12.65 12.65 12.64 12.64 1.5K
12:28 12.63 12.64 12.62 12.62 1.3K
12:29 12.62 12.63 12.61 12.62 3.8K
12:30 12.61 12.61 12.61 12.61 0.9K
12:31 12.64 12.64 12.61 12.61 3.1K
12:32 12.62 12.62 12.61 12.61 2.3K
12:33 12.62 12.62 12.62 12.62 2.6K
12:34 12.65 12.65 12.64 12.64 0.5K
12:35 12.66 12.68 12.66 12.68 2.7K
12:36 12.69 12.69 12.69 12.69 0.7K
12:38 12.67 12.70 12.67 12.68 1.3K
12:39 12.68 12.69 12.65 12.65 4.9K
12:40 12.64 12.67 12.64 12.67 5.1K
12:42 12.66 12.69 12.66 12.69 2.2K
12:43 12.70 12.70 12.69 12.69 2.4K
12:44 12.70 12.70 12.69 12.70 0.5K
12:45 12.70 12.70 12.68 12.68 1.2K
12:46 12.70 12.71 12.69 12.71 9.2K
12:47 12.69 12.69 12.69 12.69 0.3K
12:48 12.69 12.70 12.69 12.69 0.7K
12:49 12.69 12.70 12.69 12.69 5.2K
12:50 12.71 12.71 12.71 12.71 0.8K
12:51 12.73 12.76 12.73 12.76 6.3K
12:52 12.75 12.75 12.75 12.75 0.6K
12:53 12.75 12.75 12.73 12.73 0.9K
12:54 12.74 12.75 12.73 12.74 2.0K
12:55 12.73 12.74 12.72 12.74 1.0K
12:56 12.73 12.74 12.73 12.73 0.6K
12:57 12.73 12.73 12.70 12.70 2.3K
12:58 12.70 12.71 12.70 12.70 3.4K
12:59 12.71 12.71 12.71 12.71 1.1K
13:00 12.69 12.69 12.69 12.69 2.4K
13:02 12.71 12.71 12.71 12.71 0.9K
13:03 12.70 12.70 12.64 12.66 7.2K
13:04 12.68 12.68 12.68 12.68 2.1K
13:05 12.70 12.70 12.68 12.68 1.4K
13:06 12.69 12.69 12.69 12.69 0.4K
13:07 12.67 12.67 12.67 12.67 0.9K
13:08 12.67 12.68 12.67 12.67 1.0K
13:09 12.67 12.67 12.67 12.67 2.0K
13:10 12.67 12.68 12.65 12.65 3.0K
13:11 12.65 12.65 12.64 12.64 4.3K
13:12 12.64 12.64 12.64 12.64 1.5K
13:14 12.64 12.64 12.62 12.62 1.7K
13:15 12.62 12.66 12.62 12.66 3.3K
13:16 12.65 12.65 12.65 12.65 0.3K
13:17 12.65 12.66 12.65 12.65 0.7K
13:18 12.67 12.67 12.65 12.66 3.2K
13:19 12.65 12.66 12.64 12.64 6.5K
13:20 12.65 12.65 12.65 12.65 0.2K
13:21 12.64 12.64 12.64 12.64 3.8K
13:22 12.65 12.65 12.65 12.65 1.2K
13:23 12.63 12.63 12.62 12.63 0.8K
13:24 12.62 12.62 12.61 12.61 1.7K
13:25 12.62 12.62 12.61 12.61 8.9K
13:26 12.62 12.65 12.62 12.62 3.4K
13:27 12.61 12.61 12.61 12.61 4.8K
13:28 12.63 12.63 12.62 12.62 1.4K
13:30 12.62 12.62 12.61 12.62 4.0K
13:32 12.64 12.64 12.64 12.64 0.7K
13:33 12.64 12.64 12.63 12.63 1.9K
13:34 12.62 12.63 12.62 12.62 0.6K
13:35 12.63 12.63 12.62 12.62 2.8K
13:36 12.64 12.64 12.64 12.64 1.3K
13:37 12.62 12.62 12.61 12.61 1.4K
13:38 12.60 12.62 12.60 12.60 2.0K
13:39 12.61 12.61 12.60 12.60 4.1K
13:40 12.65 12.65 12.62 12.62 2.6K
13:41 12.62 12.62 12.61 12.61 1.3K
13:42 12.61 12.62 12.59 12.59 1.8K
13:43 12.59 12.61 12.59 12.61 0.8K
13:44 12.60 12.61 12.59 12.60 4.7K
13:45 12.61 12.61 12.61 12.61 2.9K
13:46 12.60 12.62 12.60 12.62 7.6K
13:47 12.62 12.64 12.61 12.63 3.3K
13:48 12.62 12.62 12.60 12.60 1.6K
13:49 12.59 12.60 12.59 12.59 6.3K
13:50 12.60 12.60 12.60 12.60 1.7K
13:51 12.61 12.61 12.61 12.61 0.2K
13:52 12.61 12.61 12.60 12.60 2.0K
13:53 12.60 12.62 12.60 12.62 5.9K
13:54 12.63 12.63 12.63 12.63 0.8K
13:55 12.62 12.62 12.60 12.60 1.8K
13:56 12.60 12.61 12.59 12.59 2.3K
13:57 12.57 12.57 12.56 12.56 1.3K
13:58 12.57 12.57 12.56 12.56 1.1K
13:59 12.56 12.57 12.56 12.57 4.5K
14:00 12.56 12.57 12.56 12.57 5.8K
14:01 12.58 12.61 12.57 12.61 1.2K
14:02 12.62 12.62 12.60 12.60 1.1K
14:03 12.60 12.60 12.59 12.60 0.9K
14:04 12.59 12.61 12.59 12.61 3.1K
14:05 12.60 12.60 12.60 12.60 0.4K
14:06 12.59 12.60 12.59 12.59 1.0K
14:07 12.60 12.60 12.59 12.59 1.2K
14:08 12.59 12.60 12.59 12.59 1.2K
14:09 12.59 12.61 12.58 12.58 6.1K
14:10 12.60 12.60 12.60 12.60 1.0K
14:11 12.59 12.59 12.59 12.59 2.0K
14:12 12.58 12.58 12.58 12.58 1.2K
14:13 12.61 12.61 12.57 12.57 3.3K
14:14 12.56 12.60 12.56 12.60 4.8K
14:15 12.60 12.60 12.58 12.58 5.5K
14:16 12.59 12.59 12.58 12.58 2.7K
14:17 12.59 12.60 12.59 12.60 1.6K
14:18 12.58 12.58 12.57 12.57 1.4K
14:19 12.59 12.59 12.59 12.59 3.8K
14:20 12.60 12.60 12.60 12.60 0.1K
14:21 12.60 12.60 12.56 12.56 2.9K
14:22 12.58 12.59 12.58 12.59 4.2K
14:23 12.58 12.58 12.57 12.57 2.4K
14:24 12.57 12.60 12.56 12.60 9.9K
14:25 12.60 12.63 12.59 12.62 3.0K
14:26 12.62 12.62 12.62 12.62 0.2K
14:27 12.63 12.63 12.62 12.62 1.7K
14:28 12.62 12.62 12.62 12.62 0.9K
14:29 12.62 12.62 12.61 12.61 1.8K
14:30 12.60 12.62 12.60 12.60 2.4K
14:31 12.63 12.64 12.63 12.64 5.9K
14:33 12.64 12.65 12.63 12.65 1.0K
14:34 12.65 12.65 12.62 12.62 6.1K
14:35 12.62 12.63 12.62 12.62 1.4K
14:36 12.62 12.64 12.62 12.63 2.6K
14:37 12.64 12.65 12.63 12.64 4.0K
14:38 12.63 12.64 12.63 12.64 6.4K
14:40 12.63 12.63 12.63 12.63 0.9K
14:41 12.63 12.66 12.62 12.62 9.2K
14:42 12.62 12.62 12.62 12.62 0.9K
14:43 12.61 12.63 12.61 12.61 1.3K
14:44 12.61 12.62 12.61 12.62 1.4K
14:45 12.62 12.62 12.61 12.61 2.5K
14:46 12.61 12.63 12.61 12.63 4.7K
14:47 12.64 12.64 12.64 12.64 1.0K
14:48 12.63 12.63 12.62 12.62 3.8K
14:49 12.61 12.61 12.60 12.60 2.4K
14:50 12.60 12.60 12.60 12.60 6.6K
14:51 12.59 12.59 12.59 12.59 1.1K
14:52 12.59 12.59 12.57 12.57 2.9K
14:53 12.58 12.58 12.57 12.57 7.0K
14:55 12.58 12.58 12.56 12.56 4.7K
14:56 12.57 12.57 12.55 12.56 4.7K
14:57 12.56 12.58 12.55 12.58 17.6K
14:58 12.57 12.60 12.57 12.59 5.0K
14:59 12.60 12.60 12.60 12.60 0.4K
15:00 12.59 12.60 12.58 12.58 4.3K
15:01 12.58 12.62 12.58 12.62 6.5K
15:02 12.63 12.64 12.62 12.64 1.8K
15:03 12.63 12.64 12.62 12.63 6.6K
15:04 12.64 12.64 12.63 12.63 4.7K
15:05 12.62 12.64 12.62 12.64 5.5K
15:06 12.64 12.65 12.63 12.65 4.8K
15:07 12.64 12.66 12.63 12.65 9.3K
15:08 12.65 12.65 12.65 12.65 3.2K
15:09 12.66 12.66 12.66 12.66 0.3K
15:10 12.65 12.68 12.65 12.66 9.4K
15:11 12.68 12.68 12.68 12.68 2.0K
15:12 12.68 12.68 12.68 12.68 0.3K
15:13 12.68 12.69 12.66 12.67 5.6K
15:14 12.67 12.67 12.66 12.66 3.2K
15:15 12.66 12.66 12.64 12.64 4.2K
15:16 12.64 12.65 12.64 12.64 6.9K
15:17 12.64 12.65 12.64 12.65 9.9K
15:18 12.64 12.64 12.64 12.64 4.6K
15:19 12.65 12.68 12.65 12.68 4.1K
15:20 12.68 12.68 12.68 12.68 1.1K
15:21 12.69 12.69 12.68 12.68 2.3K
15:22 12.68 12.68 12.66 12.66 3.2K
15:23 12.66 12.66 12.65 12.65 2.9K
15:24 12.65 12.67 12.65 12.66 8.1K
15:25 12.68 12.68 12.68 12.68 0.6K
15:26 12.67 12.69 12.67 12.69 6.7K
15:27 12.68 12.68 12.68 12.68 2.4K
15:28 12.67 12.67 12.65 12.65 3.8K
15:29 12.65 12.66 12.64 12.64 12.8K
15:30 12.67 12.67 12.67 12.67 0.5K
15:31 12.67 12.67 12.66 12.66 2.7K
15:32 12.65 12.67 12.65 12.67 11.1K
15:33 12.67 12.67 12.67 12.67 0.4K
15:34 12.68 12.68 12.66 12.66 1.2K
15:35 12.66 12.68 12.66 12.66 2.5K
15:36 12.66 12.68 12.66 12.66 14.6K
15:37 12.66 12.66 12.66 12.66 0.9K
15:38 12.66 12.66 12.65 12.65 3.4K
15:39 12.65 12.66 12.64 12.64 8.4K
15:40 12.64 12.64 12.63 12.63 14.4K
15:41 12.65 12.65 12.65 12.65 1.0K
15:42 12.64 12.66 12.64 12.66 6.3K
15:43 12.67 12.67 12.65 12.65 7.1K
15:44 12.65 12.66 12.65 12.65 1.6K
15:45 12.65 12.65 12.63 12.64 18.3K
15:46 12.64 12.65 12.64 12.65 3.1K
15:47 12.65 12.65 12.64 12.64 2.7K
15:48 12.64 12.66 12.64 12.64 19.6K
15:49 12.64 12.64 12.63 12.63 7.2K
15:50 12.64 12.65 12.63 12.64 20.8K
15:51 12.63 12.66 12.63 12.66 11.1K
15:52 12.66 12.66 12.65 12.65 1.3K
15:53 12.65 12.66 12.63 12.65 23.0K
15:54 12.67 12.70 12.67 12.68 16.3K
15:55 12.69 12.69 12.68 12.69 9.7K
15:56 12.69 12.71 12.68 12.71 12.8K
15:57 12.71 12.72 12.69 12.70 23.5K
15:58 12.70 12.70 12.69 12.70 14.7K
15:59 12.70 12.70 12.66 12.68 35.6K
16:00 12.68 12.68 12.68 12.68 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available