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 12.61 12.66 12.61 12.66 151.1K
09:31 12.68 12.68 12.68 12.68 0.7K
09:32 12.60 12.64 12.55 12.55 2.9K
09:33 12.67 12.67 12.67 12.67 2.1K
09:34 12.52 12.53 12.52 12.53 0.7K
09:35 12.53 12.53 12.53 12.53 1.1K
09:36 12.55 12.55 12.55 12.55 0.3K
09:37 12.55 12.55 12.42 12.45 16.1K
09:38 12.46 12.46 12.46 12.46 0.3K
09:39 12.40 12.40 12.40 12.40 0.5K
09:40 12.51 12.51 12.51 12.51 0.6K
09:41 12.47 12.53 12.47 12.53 1.3K
09:42 12.53 12.53 12.53 12.53 2.3K
09:43 12.53 12.53 12.53 12.53 0.2K
09:44 12.47 12.47 12.47 12.47 0.6K
09:45 12.47 12.47 12.47 12.47 0.5K
09:46 12.52 12.52 12.52 12.52 0.7K
09:47 12.54 12.54 12.54 12.54 0.9K
09:49 12.56 12.56 12.56 12.56 0.6K
09:50 12.55 12.55 12.55 12.55 0.6K
09:51 12.55 12.55 12.55 12.55 0.3K
09:52 12.55 12.56 12.52 12.52 2.4K
09:53 12.52 12.52 12.50 12.51 3.7K
09:54 12.56 12.56 12.56 12.56 0.7K
09:56 12.58 12.58 12.56 12.56 0.6K
09:57 12.58 12.60 12.56 12.60 3.0K
10:00 12.56 12.56 12.54 12.54 2.0K
10:02 12.56 12.56 12.54 12.54 0.2K
10:03 12.58 12.60 12.58 12.60 0.9K
10:04 12.60 12.65 12.60 12.65 0.5K
10:05 12.65 12.67 12.65 12.67 1.1K
10:06 12.67 12.67 12.67 12.67 2.2K
10:08 12.64 12.64 12.64 12.64 1.0K
10:10 12.58 12.58 12.58 12.58 0.8K
10:11 12.58 12.59 12.57 12.57 2.3K
10:12 12.59 12.62 12.59 12.62 1.2K
10:13 12.63 12.64 12.63 12.64 2.5K
10:14 12.64 12.64 12.64 12.64 0.5K
10:15 12.63 12.64 12.63 12.64 1.6K
10:18 12.68 12.73 12.68 12.72 2.1K
10:19 12.71 12.71 12.68 12.68 1.6K
10:20 12.69 12.69 12.69 12.69 1.3K
10:22 12.63 12.63 12.63 12.63 0.3K
10:23 12.64 12.70 12.64 12.70 1.3K
10:25 12.66 12.66 12.66 12.66 0.4K
10:28 12.62 12.62 12.62 12.62 0.5K
10:32 12.64 12.64 12.64 12.64 0.8K
10:34 12.62 12.64 12.62 12.64 0.8K
10:37 12.61 12.61 12.59 12.59 1.1K
10:39 12.58 12.58 12.58 12.58 1.8K
10:42 12.58 12.58 12.57 12.57 1.1K
10:43 12.59 12.59 12.59 12.59 0.9K
10:45 12.58 12.58 12.58 12.58 0.3K
10:48 12.58 12.60 12.57 12.60 3.2K
10:49 12.60 12.60 12.60 12.60 1.2K
10:50 12.61 12.61 12.61 12.61 0.5K
10:51 12.56 12.56 12.56 12.56 0.9K
10:52 12.56 12.56 12.56 12.56 0.3K
10:55 12.55 12.56 12.55 12.56 4.4K
10:56 12.58 12.61 12.58 12.61 1.6K
10:58 12.60 12.60 12.60 12.60 1.1K
10:59 12.60 12.60 12.60 12.60 0.6K
11:00 12.61 12.66 12.61 12.65 2.1K
11:01 12.63 12.63 12.63 12.63 0.2K
11:02 12.63 12.63 12.60 12.60 1.4K
11:03 12.60 12.60 12.60 12.60 0.1K
11:04 12.62 12.62 12.60 12.60 0.6K
11:05 12.59 12.59 12.59 12.59 0.5K
11:07 12.61 12.61 12.59 12.59 1.4K
11:09 12.57 12.57 12.57 12.57 0.9K
11:11 12.58 12.59 12.56 12.56 4.7K
11:12 12.56 12.56 12.56 12.56 0.7K
11:13 12.56 12.56 12.54 12.54 0.6K
11:14 12.53 12.53 12.52 12.52 1.0K
11:16 12.52 12.53 12.51 12.53 1.9K
11:18 12.51 12.53 12.51 12.53 0.4K
11:19 12.53 12.53 12.52 12.52 3.0K
11:21 12.51 12.51 12.51 12.51 1.6K
11:22 12.51 12.51 12.50 12.51 3.8K
11:25 12.50 12.50 12.50 12.50 1.2K
11:29 12.50 12.51 12.49 12.49 2.7K
11:30 12.49 12.50 12.49 12.50 0.7K
11:31 12.51 12.51 12.51 12.51 0.5K
11:32 12.53 12.53 12.50 12.50 3.8K
11:34 12.52 12.52 12.52 12.52 0.2K
11:35 12.50 12.50 12.50 12.50 0.2K
11:36 12.51 12.51 12.51 12.51 0.6K
11:39 12.49 12.49 12.49 12.49 1.4K
11:40 12.50 12.50 12.49 12.49 0.5K
11:41 12.50 12.50 12.47 12.47 1.9K
11:42 12.46 12.46 12.45 12.45 0.8K
11:43 12.47 12.47 12.45 12.45 0.8K
11:44 12.48 12.48 12.46 12.46 1.6K
11:47 12.49 12.49 12.49 12.49 0.9K
11:49 12.48 12.48 12.48 12.48 1.0K
11:50 12.47 12.47 12.46 12.47 1.5K
11:51 12.49 12.49 12.49 12.49 0.6K
11:53 12.48 12.48 12.48 12.48 1.7K
11:55 12.51 12.51 12.51 12.51 1.0K
11:57 12.51 12.51 12.51 12.51 0.3K
11:58 12.51 12.51 12.50 12.51 1.1K
11:59 12.50 12.50 12.50 12.50 0.7K
12:01 12.51 12.51 12.50 12.50 10.8K
12:02 12.48 12.48 12.46 12.46 1.5K
12:03 12.49 12.49 12.49 12.49 1.2K
12:05 12.51 12.51 12.51 12.51 2.6K
12:06 12.51 12.51 12.51 12.51 12.6K
12:07 12.50 12.50 12.50 12.50 0.5K
12:08 12.51 12.51 12.51 12.51 0.5K
12:09 12.51 12.51 12.51 12.51 0.6K
12:10 12.51 12.51 12.51 12.51 3.1K
12:11 12.51 12.53 12.51 12.53 17.2K
12:12 12.56 12.56 12.56 12.56 1.3K
12:13 12.56 12.56 12.55 12.55 2.6K
12:14 12.52 12.52 12.51 12.51 1.0K
12:15 12.50 12.50 12.50 12.50 0.9K
12:16 12.51 12.51 12.50 12.50 1.5K
12:17 12.51 12.53 12.51 12.53 2.7K
12:18 12.54 12.54 12.54 12.54 0.8K
12:19 12.54 12.54 12.54 12.54 0.7K
12:21 12.54 12.54 12.52 12.54 20.5K
12:22 12.54 12.54 12.54 12.54 3.2K
12:23 12.54 12.54 12.49 12.52 2.8K
12:24 12.52 12.52 12.52 12.52 0.2K
12:25 12.51 12.52 12.51 12.52 1.2K
12:26 12.52 12.52 12.51 12.51 0.7K
12:27 12.52 12.52 12.52 12.52 1.2K
12:28 12.53 12.54 12.53 12.53 1.9K
12:29 12.54 12.54 12.49 12.49 6.3K
12:30 12.49 12.49 12.48 12.49 1.8K
12:31 12.49 12.49 12.47 12.47 0.6K
12:32 12.50 12.50 12.50 12.50 1.4K
12:34 12.52 12.52 12.51 12.51 1.6K
12:35 12.48 12.48 12.48 12.48 1.7K
12:36 12.48 12.49 12.48 12.48 3.0K
12:37 12.50 12.50 12.49 12.49 2.0K
12:38 12.50 12.50 12.50 12.50 0.4K
12:39 12.50 12.50 12.48 12.48 0.7K
12:40 12.50 12.50 12.48 12.50 1.5K
12:41 12.49 12.51 12.48 12.51 4.4K
12:42 12.50 12.50 12.50 12.50 1.4K
12:44 12.50 12.50 12.50 12.50 1.2K
12:46 12.48 12.49 12.48 12.49 1.2K
12:47 12.47 12.50 12.47 12.50 3.2K
12:48 12.49 12.49 12.48 12.48 0.6K
12:49 12.48 12.49 12.48 12.48 0.8K
12:50 12.48 12.48 12.45 12.45 1.8K
12:51 12.45 12.46 12.45 12.46 5.0K
12:52 12.47 12.47 12.46 12.47 11.9K
12:53 12.46 12.46 12.46 12.46 0.6K
12:54 12.47 12.52 12.47 12.52 4.9K
12:55 12.49 12.49 12.49 12.49 1.5K
12:57 12.53 12.56 12.53 12.56 2.8K
12:58 12.59 12.59 12.59 12.59 1.0K
12:59 12.57 12.57 12.57 12.57 1.4K
13:00 12.56 12.58 12.54 12.54 9.8K
13:01 12.55 12.57 12.55 12.56 3.0K
13:02 12.55 12.56 12.55 12.56 2.5K
13:04 12.55 12.56 12.55 12.56 0.6K
13:05 12.56 12.56 12.56 12.56 0.5K
13:06 12.56 12.56 12.56 12.56 2.6K
13:07 12.58 12.58 12.58 12.58 1.0K
13:08 12.56 12.58 12.56 12.58 1.9K
13:10 12.57 12.57 12.55 12.55 2.1K
13:11 12.56 12.56 12.56 12.56 1.2K
13:12 12.55 12.55 12.53 12.53 1.8K
13:13 12.52 12.52 12.52 12.52 0.7K
13:14 12.51 12.51 12.49 12.49 1.0K
13:15 12.49 12.49 12.49 12.49 0.5K
13:17 12.50 12.50 12.50 12.50 0.7K
13:18 12.50 12.50 12.48 12.48 0.9K
13:19 12.50 12.50 12.48 12.50 0.9K
13:20 12.50 12.50 12.50 12.50 0.4K
13:21 12.50 12.50 12.49 12.49 4.0K
13:22 12.50 12.50 12.50 12.50 4.9K
13:23 12.49 12.49 12.48 12.48 2.3K
13:24 12.50 12.50 12.50 12.50 1.9K
13:25 12.50 12.51 12.50 12.51 1.0K
13:27 12.49 12.49 12.48 12.48 14.2K
13:28 12.48 12.48 12.47 12.48 1.7K
13:29 12.47 12.47 12.47 12.47 1.9K
13:31 12.46 12.46 12.45 12.46 1.0K
13:32 12.47 12.47 12.45 12.45 3.1K
13:33 12.45 12.45 12.45 12.45 1.0K
13:34 12.46 12.46 12.46 12.46 2.2K
13:37 12.46 12.46 12.46 12.46 1.2K
13:38 12.45 12.45 12.45 12.45 0.5K
13:39 12.46 12.46 12.46 12.46 0.7K
13:40 12.46 12.46 12.46 12.46 0.4K
13:41 12.46 12.47 12.46 12.47 0.7K
13:42 12.46 12.46 12.46 12.46 0.6K
13:44 12.47 12.47 12.45 12.46 5.3K
13:45 12.46 12.46 12.46 12.46 1.1K
13:46 12.46 12.47 12.46 12.47 2.0K
13:47 12.47 12.47 12.46 12.46 2.3K
13:48 12.46 12.46 12.46 12.46 1.5K
13:49 12.47 12.47 12.47 12.47 0.1K
13:50 12.47 12.47 12.47 12.47 4.4K
13:51 12.46 12.46 12.46 12.46 3.7K
13:54 12.46 12.46 12.45 12.45 3.9K
13:55 12.46 12.46 12.46 12.46 0.9K
13:56 12.45 12.45 12.45 12.45 0.7K
13:57 12.44 12.44 12.44 12.44 1.9K
13:59 12.44 12.44 12.44 12.44 1.7K
14:00 12.44 12.44 12.44 12.44 0.9K
14:01 12.44 12.44 12.44 12.44 3.0K
14:02 12.44 12.44 12.44 12.44 1.2K
14:03 12.45 12.45 12.45 12.45 12.6K
14:04 12.47 12.49 12.47 12.49 11.5K
14:05 12.49 12.49 12.47 12.47 9.6K
14:06 12.46 12.46 12.45 12.45 7.2K
14:07 12.45 12.45 12.45 12.45 3.9K
14:08 12.46 12.46 12.46 12.46 0.4K
14:09 12.46 12.46 12.46 12.46 2.4K
14:10 12.45 12.45 12.45 12.45 1.1K
14:11 12.46 12.46 12.45 12.45 1.1K
14:12 12.46 12.48 12.46 12.48 4.2K
14:13 12.47 12.47 12.47 12.47 1.4K
14:14 12.47 12.49 12.47 12.49 4.8K
14:15 12.48 12.48 12.48 12.48 0.9K
14:16 12.47 12.48 12.47 12.47 2.3K
14:17 12.48 12.50 12.48 12.49 5.4K
14:18 12.49 12.49 12.48 12.49 3.1K
14:19 12.49 12.49 12.49 12.49 0.5K
14:20 12.48 12.50 12.48 12.49 4.5K
14:21 12.48 12.48 12.48 12.48 1.1K
14:22 12.48 12.48 12.47 12.48 5.1K
14:24 12.47 12.48 12.47 12.48 0.7K
14:25 12.47 12.47 12.47 12.47 3.5K
14:26 12.46 12.47 12.46 12.47 0.6K
14:27 12.47 12.47 12.46 12.46 1.1K
14:28 12.47 12.48 12.47 12.47 1.4K
14:29 12.47 12.47 12.47 12.47 3.2K
14:30 12.47 12.47 12.47 12.47 0.7K
14:31 12.47 12.48 12.47 12.48 2.4K
14:32 12.49 12.51 12.49 12.50 2.8K
14:33 12.51 12.51 12.51 12.51 0.2K
14:34 12.51 12.51 12.51 12.51 1.1K
14:35 12.52 12.52 12.52 12.52 2.8K
14:37 12.54 12.57 12.54 12.57 1.4K
14:38 12.57 12.59 12.56 12.56 12.1K
14:39 12.58 12.58 12.58 12.58 0.3K
14:40 12.58 12.58 12.58 12.58 0.5K
14:41 12.59 12.59 12.59 12.59 0.7K
14:42 12.59 12.59 12.59 12.59 0.9K
14:43 12.60 12.61 12.59 12.60 4.6K
14:44 12.60 12.60 12.59 12.59 3.7K
14:45 12.58 12.60 12.57 12.57 5.8K
14:46 12.58 12.58 12.57 12.57 0.8K
14:47 12.56 12.56 12.56 12.56 2.3K
14:48 12.57 12.57 12.57 12.57 1.3K
14:49 12.58 12.58 12.57 12.57 1.4K
14:51 12.59 12.59 12.58 12.58 0.6K
14:52 12.58 12.58 12.57 12.57 3.9K
14:53 12.58 12.58 12.58 12.58 1.2K
14:54 12.59 12.59 12.57 12.57 2.1K
14:55 12.59 12.59 12.59 12.59 0.9K
14:56 12.58 12.58 12.58 12.58 0.7K
14:57 12.57 12.57 12.57 12.57 2.8K
15:00 12.57 12.57 12.57 12.57 1.3K
15:01 12.57 12.59 12.56 12.59 3.3K
15:02 12.58 12.58 12.53 12.53 6.0K
15:03 12.54 12.54 12.54 12.54 0.8K
15:05 12.55 12.55 12.55 12.55 1.0K
15:06 12.56 12.56 12.56 12.56 1.1K
15:07 12.54 12.54 12.52 12.52 6.3K
15:08 12.52 12.52 12.52 12.52 1.1K
15:09 12.52 12.53 12.52 12.52 2.4K
15:10 12.52 12.52 12.51 12.51 6.7K
15:11 12.51 12.53 12.51 12.53 3.9K
15:12 12.51 12.51 12.50 12.50 5.6K
15:13 12.51 12.51 12.51 12.51 1.2K
15:14 12.52 12.53 12.52 12.53 0.7K
15:15 12.52 12.53 12.52 12.53 4.7K
15:16 12.53 12.54 12.53 12.53 2.4K
15:17 12.53 12.53 12.52 12.52 1.4K
15:18 12.51 12.51 12.51 12.51 2.2K
15:19 12.52 12.52 12.52 12.52 0.5K
15:20 12.51 12.51 12.51 12.51 4.9K
15:21 12.51 12.51 12.51 12.51 1.2K
15:22 12.51 12.51 12.51 12.51 1.4K
15:23 12.51 12.51 12.51 12.51 1.0K
15:24 12.53 12.54 12.53 12.54 2.8K
15:26 12.53 12.53 12.51 12.51 3.8K
15:27 12.51 12.53 12.51 12.53 8.7K
15:28 12.54 12.54 12.54 12.54 0.4K
15:29 12.54 12.56 12.54 12.56 15.8K
15:30 12.56 12.56 12.54 12.54 6.0K
15:31 12.54 12.55 12.54 12.55 3.2K
15:32 12.55 12.55 12.55 12.55 1.1K
15:33 12.55 12.55 12.54 12.54 1.5K
15:34 12.54 12.54 12.54 12.54 0.8K
15:35 12.53 12.53 12.51 12.51 5.3K
15:36 12.52 12.55 12.52 12.55 5.7K
15:37 12.55 12.55 12.55 12.55 1.4K
15:38 12.55 12.55 12.54 12.54 1.8K
15:39 12.53 12.53 12.52 12.52 2.1K
15:40 12.51 12.51 12.50 12.50 4.3K
15:41 12.49 12.50 12.49 12.49 4.3K
15:42 12.50 12.52 12.50 12.52 5.0K
15:43 12.53 12.54 12.53 12.54 2.3K
15:45 12.53 12.56 12.53 12.56 8.0K
15:46 12.56 12.56 12.55 12.55 2.5K
15:47 12.54 12.54 12.54 12.54 2.4K
15:48 12.54 12.55 12.54 12.55 2.8K
15:49 12.56 12.56 12.56 12.56 1.2K
15:50 12.56 12.76 12.56 12.74 30.4K
15:51 12.72 12.73 12.71 12.71 5.2K
15:52 12.71 12.73 12.71 12.73 7.1K
15:53 12.74 12.78 12.74 12.76 13.6K
15:54 12.76 12.79 12.76 12.79 13.7K
15:55 12.80 12.80 12.69 12.69 11.1K
15:56 12.71 12.71 12.67 12.68 18.2K
15:57 12.68 12.72 12.68 12.72 26.1K
15:58 12.70 12.70 12.67 12.67 25.8K
15:59 12.68 12.71 12.68 12.70 1,225.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available