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 12.79 12.79 12.76 12.76 11.6K
09:31 12.74 12.74 12.73 12.73 0.9K
09:32 12.84 12.84 12.83 12.83 2.5K
09:33 12.86 12.86 12.86 12.86 0.8K
09:34 12.82 12.83 12.82 12.83 0.8K
09:35 12.90 12.90 12.90 12.90 0.1K
09:37 12.87 12.87 12.87 12.87 0.1K
09:38 12.88 12.88 12.88 12.88 1.4K
09:39 12.83 12.88 12.83 12.87 3.2K
09:40 12.78 12.86 12.78 12.86 2.4K
09:41 12.76 12.76 12.73 12.73 0.4K
09:42 12.75 12.75 12.75 12.75 1.9K
09:43 12.82 12.84 12.82 12.84 2.5K
09:45 12.84 12.84 12.84 12.84 1.0K
09:46 12.85 12.86 12.85 12.86 1.1K
09:48 12.95 12.95 12.94 12.94 0.6K
09:49 12.94 12.99 12.94 12.99 2.8K
09:51 12.99 12.99 12.99 12.99 0.1K
09:52 12.96 12.98 12.96 12.98 0.3K
09:53 12.95 12.99 12.95 12.99 2.2K
09:54 12.98 12.98 12.98 12.98 2.7K
09:55 12.93 12.95 12.93 12.95 2.0K
09:59 12.93 12.93 12.93 12.93 1.3K
10:00 12.91 12.91 12.91 12.91 0.6K
10:03 12.93 12.93 12.93 12.93 0.9K
10:05 12.92 12.95 12.92 12.95 0.9K
10:06 12.95 12.95 12.95 12.95 0.9K
10:07 12.96 12.96 12.96 12.96 0.4K
10:09 12.98 12.98 12.98 12.98 0.7K
10:11 12.99 13.00 12.98 12.98 12.9K
10:12 12.96 12.96 12.96 12.96 0.4K
10:13 12.94 12.96 12.94 12.96 2.3K
10:14 12.96 12.96 12.96 12.96 0.3K
10:16 12.95 12.95 12.95 12.95 1.1K
10:19 12.91 12.91 12.91 12.91 0.9K
10:21 12.90 12.90 12.90 12.90 0.2K
10:22 12.90 12.90 12.90 12.90 0.2K
10:23 12.90 12.90 12.89 12.89 1.8K
10:24 12.88 12.88 12.88 12.88 0.2K
10:25 12.87 12.87 12.85 12.85 2.0K
10:26 12.85 12.85 12.85 12.85 0.2K
10:27 12.87 12.87 12.85 12.87 1.3K
10:29 12.84 12.84 12.84 12.84 0.5K
10:31 12.91 12.91 12.91 12.91 4.6K
10:32 12.86 12.86 12.86 12.86 0.4K
10:33 12.90 12.90 12.90 12.90 0.5K
10:35 12.90 12.91 12.89 12.89 1.6K
10:36 12.87 12.90 12.87 12.90 1.0K
10:38 12.90 12.90 12.88 12.89 1.4K
10:39 12.87 12.87 12.87 12.87 1.1K
10:40 12.88 12.88 12.88 12.88 1.5K
10:42 12.91 12.91 12.91 12.91 1.3K
10:43 12.89 12.89 12.89 12.89 0.7K
10:45 12.87 12.87 12.87 12.87 1.2K
10:48 12.88 12.89 12.88 12.89 2.2K
10:50 12.90 12.90 12.90 12.90 0.8K
10:51 12.92 12.92 12.91 12.91 0.6K
10:54 12.88 12.88 12.88 12.88 1.0K
10:55 12.86 12.86 12.86 12.86 0.5K
10:57 12.87 12.89 12.87 12.89 0.8K
11:00 12.87 12.87 12.87 12.87 6.5K
11:01 12.91 12.91 12.91 12.91 2.7K
11:02 12.91 12.91 12.91 12.91 0.4K
11:06 12.92 12.93 12.92 12.93 1.7K
11:08 12.94 12.95 12.94 12.95 0.5K
11:09 12.96 12.97 12.96 12.97 0.4K
11:11 12.97 12.97 12.97 12.97 0.5K
11:12 12.98 12.98 12.96 12.96 1.2K
11:13 12.98 12.98 12.97 12.97 1.3K
11:14 12.98 12.98 12.98 12.98 2.1K
11:15 12.98 12.98 12.98 12.98 0.2K
11:16 12.95 12.95 12.95 12.95 0.8K
11:17 12.94 12.94 12.94 12.94 0.9K
11:18 12.92 12.92 12.92 12.92 1.1K
11:19 12.91 12.93 12.91 12.93 1.1K
11:20 12.93 12.94 12.93 12.94 2.6K
11:21 12.95 12.95 12.95 12.95 1.2K
11:25 12.98 12.98 12.96 12.96 2.0K
11:28 12.97 12.97 12.97 12.97 0.5K
11:32 12.97 12.98 12.97 12.98 1.6K
11:33 12.99 12.99 12.99 12.99 0.9K
11:35 13.00 13.00 12.99 13.00 1.5K
11:36 12.98 12.98 12.98 12.98 0.7K
11:37 12.97 12.98 12.97 12.98 1.2K
11:38 12.98 12.98 12.98 12.98 0.5K
11:40 12.97 12.97 12.97 12.97 0.2K
11:41 12.98 12.98 12.98 12.98 0.2K
11:42 12.99 12.99 12.99 12.99 2.2K
11:48 13.00 13.00 13.00 13.00 0.2K
11:49 13.00 13.00 13.00 13.00 5.5K
11:50 13.03 13.04 13.03 13.04 11.8K
11:51 13.05 13.05 13.05 13.05 0.2K
11:52 13.06 13.06 13.06 13.06 0.8K
11:54 13.06 13.06 13.06 13.06 0.9K
11:56 13.04 13.06 13.01 13.01 5.1K
11:57 13.00 13.00 12.98 12.98 0.8K
11:58 12.98 12.98 12.98 12.98 0.9K
11:59 13.00 13.00 13.00 13.00 1.0K
12:03 12.99 12.99 12.99 12.99 0.9K
12:04 12.99 13.00 12.99 13.00 1.2K
12:05 13.00 13.03 13.00 13.03 2.9K
12:06 13.03 13.03 13.02 13.02 2.2K
12:07 13.03 13.05 13.03 13.05 4.1K
12:08 13.06 13.08 13.06 13.08 0.8K
12:09 13.08 13.08 13.04 13.04 3.6K
12:10 13.03 13.03 13.02 13.02 1.7K
12:11 13.02 13.02 13.02 13.02 2.7K
12:12 13.02 13.03 13.02 13.02 1.2K
12:13 13.02 13.02 13.02 13.02 0.2K
12:14 13.00 13.00 13.00 13.00 1.5K
12:16 12.98 12.98 12.98 12.98 0.2K
12:18 12.98 12.98 12.98 12.98 1.6K
12:19 12.98 12.98 12.98 12.98 0.3K
12:22 12.99 12.99 12.98 12.99 2.4K
12:25 12.99 12.99 12.99 12.99 0.4K
12:26 13.00 13.00 13.00 13.00 0.2K
12:27 12.99 12.99 12.99 12.99 0.7K
12:29 12.99 12.99 12.99 12.99 0.5K
12:30 12.99 12.99 12.99 12.99 0.3K
12:31 12.98 12.98 12.96 12.97 2.7K
12:32 12.96 12.96 12.96 12.96 0.2K
12:34 12.95 12.95 12.94 12.95 3.7K
12:35 12.95 12.95 12.95 12.95 0.3K
12:36 12.96 12.96 12.96 12.96 1.8K
12:37 12.96 12.96 12.96 12.96 0.4K
12:38 12.96 12.96 12.96 12.96 0.3K
12:39 12.93 12.93 12.93 12.93 1.6K
12:40 12.93 12.94 12.93 12.94 2.2K
12:42 12.94 12.94 12.94 12.94 0.1K
12:43 12.94 12.94 12.94 12.94 1.3K
12:49 12.94 12.94 12.94 12.94 0.4K
12:50 12.94 12.94 12.94 12.94 0.8K
12:52 12.94 12.94 12.94 12.94 0.3K
12:53 12.94 12.94 12.94 12.94 0.6K
12:54 12.94 12.96 12.94 12.96 1.3K
12:55 12.95 12.95 12.95 12.95 0.3K
12:56 12.96 12.96 12.94 12.94 2.1K
12:57 12.93 12.93 12.93 12.93 0.7K
12:58 12.92 12.92 12.91 12.91 1.5K
13:00 12.93 12.93 12.93 12.93 1.4K
13:01 12.93 12.93 12.92 12.92 1.4K
13:02 12.93 12.93 12.90 12.90 1.0K
13:03 12.91 12.91 12.91 12.91 0.9K
13:04 12.90 12.90 12.90 12.90 0.8K
13:05 12.91 12.91 12.91 12.91 1.4K
13:06 12.90 12.91 12.90 12.91 2.9K
13:07 12.93 12.93 12.93 12.93 1.6K
13:08 12.92 12.92 12.92 12.92 0.8K
13:10 12.92 12.92 12.92 12.92 0.2K
13:11 12.92 12.92 12.92 12.92 0.8K
13:12 12.91 12.91 12.91 12.91 1.6K
13:14 12.89 12.90 12.89 12.90 5.4K
13:15 12.90 12.90 12.90 12.90 0.3K
13:16 12.90 12.90 12.90 12.90 0.5K
13:17 12.90 12.90 12.90 12.90 0.2K
13:18 12.88 12.88 12.88 12.88 0.9K
13:19 12.90 12.90 12.90 12.90 0.5K
13:20 12.91 12.93 12.90 12.93 3.6K
13:22 12.92 12.93 12.92 12.92 3.4K
13:23 12.92 12.93 12.92 12.92 0.7K
13:24 12.92 12.92 12.91 12.92 2.5K
13:26 12.91 12.95 12.91 12.95 5.3K
13:27 12.95 12.95 12.95 12.95 0.8K
13:28 12.96 12.96 12.96 12.96 0.5K
13:29 12.97 12.97 12.95 12.95 0.4K
13:30 12.95 12.95 12.95 12.95 0.1K
13:31 12.93 12.94 12.93 12.93 3.8K
13:32 12.93 12.93 12.93 12.93 0.3K
13:33 12.93 12.93 12.93 12.93 1.8K
13:34 12.95 12.95 12.95 12.95 0.5K
13:35 12.96 12.96 12.95 12.95 0.5K
13:36 12.95 12.95 12.95 12.95 0.8K
13:37 12.96 12.96 12.96 12.96 1.4K
13:39 12.96 12.98 12.96 12.98 1.0K
13:40 12.97 12.97 12.97 12.97 0.5K
13:41 12.97 12.97 12.97 12.97 0.4K
13:43 12.96 12.98 12.96 12.97 1.0K
13:44 12.95 12.95 12.94 12.94 3.0K
13:45 12.95 12.95 12.94 12.94 1.3K
13:46 12.94 12.94 12.94 12.94 0.3K
13:47 12.93 12.93 12.93 12.93 0.5K
13:48 12.93 12.93 12.93 12.93 1.4K
13:49 12.91 12.93 12.91 12.93 2.0K
13:50 12.94 12.94 12.93 12.93 0.6K
13:51 12.94 12.95 12.94 12.95 1.6K
13:52 12.94 12.94 12.94 12.94 0.8K
13:53 12.93 12.93 12.93 12.93 0.4K
13:54 12.94 12.94 12.93 12.93 1.1K
13:58 12.93 12.93 12.93 12.93 0.2K
13:59 12.92 12.92 12.92 12.92 1.3K
14:00 12.87 12.95 12.84 12.95 6.5K
14:01 12.98 13.00 12.96 12.96 3.7K
14:03 12.94 12.94 12.94 12.94 0.4K
14:04 12.93 12.95 12.91 12.95 1.5K
14:05 12.91 12.91 12.90 12.90 2.0K
14:08 12.91 12.91 12.91 12.91 0.7K
14:09 12.90 12.91 12.89 12.89 1.1K
14:10 12.91 12.92 12.91 12.92 1.3K
14:11 12.92 12.92 12.92 12.92 0.5K
14:12 12.93 12.93 12.92 12.92 1.1K
14:13 12.94 12.94 12.91 12.91 1.6K
14:14 12.91 12.93 12.91 12.93 1.1K
14:15 12.92 12.92 12.92 12.92 0.2K
14:16 12.93 12.98 12.93 12.98 2.1K
14:17 12.95 12.95 12.95 12.95 1.3K
14:18 12.93 12.95 12.93 12.95 2.4K
14:20 12.94 12.94 12.92 12.93 7.4K
14:21 12.92 12.92 12.92 12.92 1.3K
14:22 12.92 12.93 12.90 12.93 28.9K
14:23 12.94 12.94 12.92 12.94 1.2K
14:24 12.94 12.94 12.91 12.91 1.7K
14:25 12.92 12.92 12.91 12.91 0.7K
14:26 12.90 12.90 12.89 12.89 2.2K
14:28 12.91 12.91 12.89 12.89 1.8K
14:29 12.87 12.88 12.87 12.88 3.2K
14:30 12.88 12.88 12.88 12.88 3.1K
14:31 12.90 12.94 12.90 12.94 4.0K
14:32 12.96 12.96 12.96 12.96 1.1K
14:33 12.97 12.97 12.92 12.92 2.3K
14:34 12.91 12.93 12.91 12.93 2.3K
14:35 12.94 12.96 12.93 12.94 2.9K
14:36 12.94 12.98 12.93 12.98 5.4K
14:38 12.95 12.95 12.94 12.94 3.4K
14:39 12.92 12.95 12.92 12.94 7.0K
14:40 12.94 12.95 12.93 12.93 4.6K
14:41 12.93 12.98 12.93 12.98 3.4K
14:42 12.96 12.98 12.96 12.98 2.2K
14:43 12.98 13.00 12.98 13.00 12.1K
14:44 13.00 13.03 13.00 13.03 22.2K
14:45 13.05 13.06 13.03 13.03 2.4K
14:46 13.01 13.01 13.00 13.00 1.2K
14:47 13.01 13.01 13.01 13.01 2.4K
14:48 13.03 13.03 12.98 12.98 4.2K
14:49 12.95 12.95 12.94 12.94 6.1K
14:50 12.97 12.97 12.97 12.97 1.1K
14:51 12.96 12.97 12.96 12.97 2.0K
14:52 12.97 12.99 12.97 12.98 5.8K
14:54 13.00 13.00 13.00 13.00 1.8K
14:55 12.99 13.03 12.97 13.03 40.7K
14:56 13.03 13.05 13.03 13.05 1.8K
14:57 13.05 13.05 13.05 13.05 1.1K
14:58 13.07 13.08 13.04 13.04 5.5K
14:59 13.05 13.07 13.05 13.07 4.9K
15:00 13.07 13.14 13.07 13.14 3.3K
15:01 13.14 13.14 13.14 13.14 2.3K
15:02 13.19 13.21 13.19 13.21 5.8K
15:03 13.21 13.23 13.21 13.23 1.1K
15:04 13.24 13.24 13.22 13.22 3.6K
15:05 13.22 13.25 13.22 13.25 2.9K
15:06 13.22 13.22 13.22 13.22 3.2K
15:08 13.27 13.27 13.27 13.27 1.3K
15:09 13.29 13.29 13.29 13.29 0.9K
15:10 13.30 13.31 13.29 13.29 4.5K
15:11 13.28 13.28 13.27 13.27 3.6K
15:12 13.25 13.25 13.23 13.23 3.2K
15:13 13.22 13.22 13.22 13.22 3.0K
15:14 13.25 13.25 13.23 13.23 4.1K
15:15 13.26 13.26 13.26 13.26 1.0K
15:16 13.28 13.28 13.26 13.26 3.2K
15:17 13.25 13.25 13.25 13.25 0.7K
15:18 13.23 13.23 13.20 13.20 4.5K
15:20 13.19 13.19 13.18 13.18 1.3K
15:21 13.16 13.18 13.16 13.16 23.2K
15:22 13.17 13.17 13.14 13.14 2.1K
15:23 13.12 13.12 13.10 13.10 1.9K
15:24 13.11 13.12 13.11 13.12 4.7K
15:25 13.13 13.13 13.09 13.11 3.9K
15:26 13.09 13.10 13.09 13.10 0.8K
15:27 13.08 13.08 13.03 13.04 3.4K
15:28 13.05 13.05 13.00 13.00 3.5K
15:29 13.01 13.01 13.00 13.00 1.3K
15:30 12.99 13.00 12.99 13.00 4.3K
15:31 13.02 13.02 13.02 13.02 2.9K
15:32 13.02 13.05 13.01 13.05 3.5K
15:34 13.04 13.05 13.02 13.02 4.5K
15:35 13.03 13.03 13.00 13.01 4.9K
15:36 13.04 13.04 13.04 13.04 1.6K
15:37 13.06 13.06 13.06 13.06 3.0K
15:38 13.08 13.08 13.08 13.08 2.9K
15:40 13.09 13.11 13.08 13.11 4.8K
15:41 13.13 13.14 13.13 13.14 1.1K
15:42 13.13 13.13 13.13 13.13 3.6K
15:43 13.12 13.13 13.12 13.13 3.7K
15:44 13.13 13.16 13.13 13.16 3.6K
15:45 13.16 13.16 13.16 13.16 1.7K
15:46 13.17 13.17 13.15 13.15 3.4K
15:47 13.14 13.15 13.14 13.15 3.5K
15:48 13.13 13.13 13.10 13.10 3.8K
15:49 13.11 13.12 13.11 13.12 3.2K
15:50 13.10 13.10 13.09 13.09 7.3K
15:51 13.08 13.10 13.08 13.10 4.4K
15:52 13.10 13.10 13.08 13.08 3.6K
15:53 13.07 13.09 13.07 13.09 4.6K
15:54 13.09 13.10 13.07 13.10 10.0K
15:55 13.08 13.09 13.05 13.05 12.1K
15:56 13.05 13.05 13.03 13.05 13.3K
15:57 13.06 13.06 13.04 13.04 11.9K
15:58 13.05 13.05 13.03 13.03 19.6K
15:59 13.02 13.03 13.01 13.02 203.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available