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 11.71 11.91 11.70 11.70 21.4K
09:31 11.71 11.71 11.60 11.63 8.4K
09:33 11.62 11.67 11.62 11.67 3.3K
09:35 11.60 11.65 11.58 11.65 6.2K
09:36 11.61 11.61 11.61 11.61 0.8K
09:37 11.65 11.65 11.65 11.65 1.0K
09:38 11.58 11.58 11.58 11.58 0.3K
09:39 11.62 11.62 11.60 11.60 0.8K
09:40 11.64 11.64 11.63 11.63 6.2K
09:41 11.65 11.65 11.57 11.58 2.4K
09:42 11.55 11.63 11.55 11.61 5.5K
09:43 11.58 11.58 11.58 11.58 0.2K
09:44 11.58 11.58 11.55 11.58 0.8K
09:45 11.58 11.58 11.58 11.58 0.5K
09:46 11.58 11.58 11.55 11.55 2.0K
09:47 11.57 11.60 11.57 11.58 2.6K
09:48 11.58 11.58 11.58 11.58 0.2K
09:49 11.60 11.60 11.58 11.58 1.6K
09:50 11.57 11.57 11.48 11.48 14.7K
09:51 11.49 11.50 11.45 11.45 22.1K
09:52 11.40 11.41 11.39 11.39 6.2K
09:53 11.38 11.38 11.36 11.38 1.7K
09:54 11.38 11.39 11.38 11.39 2.0K
09:55 11.37 11.37 11.35 11.36 3.4K
09:57 11.36 11.36 11.36 11.36 2.0K
09:58 11.36 11.36 11.33 11.33 4.9K
09:59 11.34 11.36 11.34 11.35 1.2K
10:00 11.28 11.34 11.28 11.34 7.7K
10:01 11.29 11.30 11.29 11.30 2.3K
10:02 11.33 11.33 11.31 11.32 4.5K
10:03 11.33 11.34 11.28 11.28 4.6K
10:04 11.29 11.31 11.29 11.31 1.9K
10:05 11.29 11.30 11.29 11.29 1.7K
10:06 11.27 11.27 11.26 11.26 2.2K
10:07 11.25 11.25 11.24 11.25 1.1K
10:08 11.21 11.21 11.21 11.20 6.2K
10:09 11.18 11.24 11.15 11.19 15.8K
10:10 11.20 11.21 11.18 11.18 51.7K
10:11 11.20 11.20 11.16 11.17 18.0K
10:12 11.15 11.16 11.11 11.11 5.4K
10:13 11.10 11.12 11.10 11.12 0.7K
10:14 11.13 11.14 11.12 11.14 11.6K
10:15 11.14 11.14 11.12 11.12 4.4K
10:16 11.14 11.14 11.12 11.12 6.6K
10:17 11.13 11.14 11.13 11.14 2.0K
10:18 11.14 11.14 11.11 11.11 2.1K
10:19 11.11 11.11 11.11 11.11 2.9K
10:20 11.08 11.09 11.08 11.08 1.3K
10:21 11.07 11.11 11.07 11.09 18.1K
10:22 11.12 11.13 11.12 11.13 3.2K
10:23 11.12 11.12 11.12 11.12 2.6K
10:24 11.12 11.12 11.11 11.11 3.5K
10:25 11.12 11.12 11.10 11.10 2.2K
10:26 11.08 11.08 11.08 11.07 4.9K
10:27 11.07 11.07 11.05 11.05 6.5K
10:28 11.04 11.06 11.03 11.04 3.5K
10:29 11.04 11.04 11.04 11.04 0.5K
10:30 11.05 11.07 11.05 11.06 7.8K
10:31 11.06 11.06 11.03 11.03 3.6K
10:32 11.01 11.01 11.01 11.01 1.6K
10:33 11.01 11.07 11.01 11.05 27.3K
10:34 11.07 11.07 11.07 11.07 1.1K
10:35 11.05 11.05 11.05 11.05 1.6K
10:36 11.05 11.05 11.03 11.03 3.8K
10:37 11.01 11.02 11.01 11.02 0.6K
10:38 11.02 11.03 11.02 11.03 4.1K
10:40 11.05 11.05 11.05 11.05 0.8K
10:42 11.04 11.07 11.04 11.07 3.2K
10:44 11.10 11.10 11.08 11.08 3.4K
10:45 11.08 11.09 11.08 11.09 3.1K
10:46 11.10 11.13 11.09 11.13 2.7K
10:48 11.12 11.14 11.12 11.14 0.8K
10:49 11.11 11.11 11.11 11.11 0.5K
10:50 11.12 11.12 11.12 11.12 1.6K
10:52 11.13 11.13 11.13 11.13 0.1K
10:53 11.12 11.14 11.10 11.14 10.2K
10:54 11.16 11.16 11.16 11.16 1.2K
10:55 11.14 11.14 11.11 11.11 5.8K
10:56 11.11 11.11 11.11 11.11 22.4K
10:57 11.10 11.11 11.10 11.11 3.5K
10:58 11.09 11.09 11.09 11.09 15.1K
10:59 11.06 11.06 11.06 11.06 5.4K
11:00 11.05 11.06 11.05 11.05 0.9K
11:01 11.07 11.07 11.01 11.02 3.8K
11:02 11.05 11.05 11.01 11.03 5.3K
11:03 11.01 11.03 11.01 11.03 0.2K
11:04 11.03 11.03 11.02 11.03 1.9K
11:05 11.04 11.08 11.04 11.08 5.8K
11:07 11.05 11.05 11.05 11.05 1.8K
11:08 11.05 11.06 11.05 11.06 0.5K
11:09 11.05 11.06 11.05 11.05 2.3K
11:10 11.05 11.14 11.05 11.11 8.5K
11:11 11.09 11.11 11.09 11.11 2.3K
11:12 11.10 11.10 11.04 11.04 5.3K
11:13 11.04 11.04 11.04 11.04 3.1K
11:15 11.07 11.07 11.06 11.06 2.8K
11:16 11.06 11.09 11.06 11.09 3.1K
11:17 11.09 11.09 11.09 11.09 0.5K
11:18 11.10 11.10 11.10 11.10 2.2K
11:19 11.10 11.10 11.10 11.10 1.7K
11:20 11.10 11.10 11.10 11.10 1.8K
11:21 11.10 11.10 11.10 11.10 2.6K
11:22 11.10 11.10 11.09 11.09 2.7K
11:23 11.07 11.07 11.07 11.07 1.4K
11:24 11.06 11.06 11.06 11.06 0.7K
11:25 11.06 11.06 11.05 11.05 4.5K
11:26 11.05 11.08 11.05 11.08 6.6K
11:27 11.07 11.07 11.07 11.07 1.0K
11:28 11.07 11.07 11.07 11.07 0.8K
11:29 11.07 11.07 11.07 11.07 0.4K
11:30 11.07 11.07 11.07 11.07 0.4K
11:31 11.07 11.09 11.07 11.09 2.9K
11:32 11.09 11.10 11.09 11.10 3.1K
11:33 11.10 11.10 11.09 11.09 7.9K
11:35 11.09 11.09 11.08 11.08 18.1K
11:36 11.10 11.14 11.10 11.14 8.0K
11:37 11.14 11.14 11.11 11.12 12.7K
11:38 11.12 11.18 11.12 11.18 8.9K
11:39 11.14 11.15 11.13 11.15 8.5K
11:41 11.13 11.16 11.13 11.16 2.1K
11:42 11.15 11.15 11.14 11.15 3.3K
11:43 11.13 11.14 11.13 11.14 2.3K
11:44 11.16 11.16 11.16 11.16 1.6K
11:45 11.19 11.19 11.14 11.14 7.8K
11:48 11.18 11.18 11.18 11.18 0.9K
11:49 11.20 11.20 11.20 11.20 1.0K
11:50 11.23 11.23 11.22 11.22 3.9K
11:51 11.21 11.21 11.19 11.19 4.8K
11:53 11.18 11.18 11.18 11.18 1.0K
11:55 11.16 11.16 11.16 11.16 0.9K
11:56 11.17 11.17 11.17 11.17 1.2K
11:57 11.17 11.17 11.17 11.17 0.2K
11:58 11.16 11.16 11.11 11.11 10.9K
11:59 11.09 11.09 11.09 11.09 3.1K
12:02 11.09 11.09 11.09 11.09 0.1K
12:03 11.09 11.10 11.09 11.10 1.1K
12:04 11.10 11.11 11.10 11.11 1.5K
12:05 11.10 11.10 11.10 11.10 5.0K
12:06 11.11 11.11 11.11 11.11 0.7K
12:07 11.11 11.11 11.11 11.11 1.8K
12:08 11.10 11.12 11.07 11.07 9.5K
12:09 11.07 11.07 11.07 11.07 0.6K
12:10 11.06 11.06 11.06 11.06 0.7K
12:11 11.06 11.06 11.06 11.06 0.3K
12:12 11.06 11.07 11.06 11.07 0.6K
12:13 11.07 11.07 11.06 11.06 1.0K
12:14 11.06 11.06 11.05 11.05 2.8K
12:15 11.06 11.06 11.06 11.06 2.1K
12:16 11.03 11.03 11.03 11.03 0.4K
12:17 11.02 11.02 11.02 11.02 1.5K
12:18 11.02 11.02 11.02 11.02 0.6K
12:19 10.99 11.00 10.99 11.00 15.1K
12:20 11.00 11.00 10.99 10.99 4.5K
12:21 10.98 10.98 10.98 10.98 6.1K
12:22 10.98 10.98 10.98 10.98 2.3K
12:23 10.97 10.97 10.97 10.97 4.2K
12:24 10.97 10.97 10.97 10.97 0.4K
12:25 10.97 10.98 10.97 10.98 16.2K
12:26 10.99 10.99 10.99 10.99 1.0K
12:27 10.97 10.98 10.97 10.98 4.8K
12:28 10.98 10.98 10.98 10.98 2.4K
12:30 10.98 10.98 10.98 10.98 1.2K
12:31 10.98 11.00 10.98 11.00 4.3K
12:32 10.99 10.99 10.99 10.99 0.2K
12:33 10.98 10.99 10.98 10.99 0.5K
12:34 10.99 10.99 10.99 10.99 0.5K
12:35 11.00 11.00 10.98 10.98 3.1K
12:36 10.98 10.99 10.98 10.99 1.2K
12:37 10.99 10.99 10.97 10.99 5.7K
12:38 10.98 10.98 10.98 10.98 1.1K
12:39 10.97 10.98 10.97 10.97 5.3K
12:40 10.98 10.99 10.98 10.98 2.4K
12:41 10.97 10.97 10.97 10.97 0.3K
12:42 10.98 11.00 10.97 11.00 2.5K
12:43 10.99 10.99 10.98 10.98 0.5K
12:44 10.98 10.98 10.97 10.98 3.4K
12:45 10.97 10.97 10.97 10.97 0.5K
12:46 10.98 10.98 10.96 10.96 1.6K
12:47 10.96 10.96 10.96 10.96 1.4K
12:48 10.97 10.97 10.97 10.97 4.9K
12:50 10.97 10.97 10.96 10.96 1.5K
12:51 10.96 10.96 10.96 10.96 3.1K
12:52 10.96 10.96 10.95 10.95 0.7K
12:53 10.96 10.96 10.96 10.96 0.4K
12:54 10.96 10.97 10.96 10.97 3.4K
12:55 10.98 10.98 10.97 10.97 6.3K
12:56 10.96 10.96 10.96 10.96 1.5K
12:57 10.95 10.98 10.94 10.98 5.1K
12:58 10.97 10.97 10.97 10.97 0.5K
12:59 10.96 10.96 10.96 10.96 0.7K
13:00 10.94 10.94 10.94 10.94 1.3K
13:01 10.93 10.93 10.92 10.92 1.2K
13:02 10.94 10.95 10.94 10.95 1.8K
13:03 10.96 10.96 10.96 10.96 2.7K
13:04 10.97 10.97 10.97 10.97 0.5K
13:05 10.96 10.96 10.95 10.96 1.5K
13:06 10.93 10.93 10.93 10.93 0.8K
13:07 10.95 10.95 10.92 10.92 1.3K
13:08 10.92 10.92 10.92 10.92 1.0K
13:09 10.91 10.91 10.91 10.91 3.4K
13:10 10.91 10.91 10.90 10.90 4.1K
13:11 10.91 10.91 10.90 10.91 1.5K
13:12 10.90 10.90 10.90 10.90 2.0K
13:13 10.89 10.89 10.89 10.89 1.1K
13:15 10.89 10.89 10.89 10.89 0.9K
13:16 10.89 10.89 10.89 10.89 0.9K
13:17 10.90 10.90 10.90 10.90 9.2K
13:18 10.90 10.90 10.90 10.90 0.2K
13:19 10.91 10.92 10.91 10.92 0.7K
13:22 10.91 10.91 10.91 10.91 2.7K
13:23 10.89 10.89 10.87 10.87 2.2K
13:24 10.88 10.89 10.86 10.88 4.0K
13:25 10.86 10.86 10.86 10.86 1.0K
13:26 10.88 10.88 10.88 10.88 0.7K
13:27 10.88 10.88 10.88 10.88 0.2K
13:29 10.88 10.88 10.88 10.88 0.9K
13:30 10.90 10.91 10.90 10.91 2.6K
13:31 10.91 10.91 10.91 10.91 0.5K
13:32 10.91 10.91 10.91 10.91 0.5K
13:34 10.90 10.90 10.90 10.90 0.2K
13:35 10.90 10.90 10.89 10.89 2.7K
13:36 10.87 10.87 10.87 10.87 0.3K
13:37 10.88 10.88 10.88 10.88 2.0K
13:38 10.89 10.89 10.89 10.89 1.4K
13:40 10.89 10.89 10.89 10.89 1.2K
13:41 10.89 10.93 10.89 10.92 53.0K
13:42 10.92 10.92 10.92 10.92 5.1K
13:43 10.92 10.93 10.92 10.93 1.2K
13:44 10.94 10.94 10.93 10.93 9.3K
13:45 10.94 10.94 10.94 10.94 0.5K
13:46 10.94 10.95 10.94 10.95 2.6K
13:47 10.96 10.96 10.96 10.96 1.1K
13:48 10.96 10.96 10.95 10.95 1.8K
13:49 10.94 10.94 10.94 10.94 2.0K
13:50 10.94 10.94 10.93 10.94 2.4K
13:53 10.94 10.94 10.94 10.94 0.5K
13:54 10.94 10.94 10.94 10.94 0.6K
13:55 10.94 10.95 10.94 10.95 0.5K
13:56 10.94 10.95 10.94 10.95 2.6K
13:57 10.96 10.96 10.96 10.96 1.1K
13:58 10.95 10.97 10.95 10.97 10.8K
13:59 10.97 10.97 10.97 10.97 3.9K
14:00 11.00 11.00 11.00 11.00 1.9K
14:01 11.01 11.01 11.01 11.01 0.6K
14:02 11.00 11.01 11.00 11.01 1.6K
14:03 11.01 11.01 11.01 11.01 1.3K
14:04 11.03 11.03 11.01 11.01 4.2K
14:06 11.02 11.02 11.02 11.02 0.6K
14:07 11.02 11.02 11.02 11.02 1.4K
14:08 11.03 11.05 11.03 11.05 1.5K
14:09 11.05 11.05 11.05 11.05 0.5K
14:10 11.06 11.06 11.06 11.06 0.7K
14:11 11.07 11.08 11.07 11.08 1.6K
14:12 11.07 11.10 11.07 11.10 2.5K
14:13 11.10 11.11 11.10 11.11 1.7K
14:14 11.11 11.11 11.09 11.09 2.1K
14:15 11.10 11.10 11.09 11.09 0.6K
14:16 11.10 11.10 11.08 11.08 1.3K
14:17 11.09 11.09 11.09 11.09 0.2K
14:18 11.10 11.10 11.10 11.10 0.9K
14:19 11.09 11.09 11.09 11.09 0.2K
14:20 11.09 11.10 11.09 11.10 0.8K
14:21 11.09 11.10 11.09 11.10 2.2K
14:23 11.08 11.08 11.08 11.08 1.6K
14:27 11.08 11.08 11.08 11.08 0.7K
14:28 11.09 11.09 11.08 11.08 1.0K
14:31 11.07 11.08 11.07 11.07 0.8K
14:32 11.08 11.08 11.08 11.08 0.6K
14:33 11.09 11.09 11.06 11.06 1.8K
14:34 11.07 11.07 11.06 11.06 0.4K
14:35 11.07 11.07 11.07 11.07 1.0K
14:36 11.06 11.06 11.06 11.06 0.7K
14:37 11.07 11.07 11.07 11.07 0.2K
14:38 11.07 11.07 11.06 11.07 3.6K
14:39 11.06 11.06 11.06 11.06 0.9K
14:40 11.07 11.07 11.07 11.07 0.9K
14:41 11.07 11.07 11.04 11.04 2.5K
14:42 11.05 11.05 11.05 11.05 0.3K
14:43 11.05 11.05 11.04 11.04 10.0K
14:44 11.02 11.02 11.02 11.02 1.5K
14:45 11.03 11.03 11.03 11.03 0.4K
14:46 11.03 11.03 11.00 11.00 4.5K
14:47 10.98 10.98 10.97 10.97 0.5K
14:48 10.97 10.97 10.97 10.97 1.0K
14:49 10.97 10.97 10.93 10.93 11.9K
14:50 10.94 10.94 10.94 10.94 0.3K
14:51 10.95 10.96 10.95 10.96 6.4K
14:52 10.98 10.98 10.95 10.95 1.9K
14:53 10.97 10.97 10.96 10.96 1.7K
14:54 10.95 10.96 10.95 10.96 0.7K
14:55 10.96 10.97 10.96 10.97 2.5K
14:56 10.98 10.98 10.97 10.97 0.9K
14:57 10.96 10.96 10.95 10.95 3.1K
14:58 10.95 10.95 10.93 10.93 3.0K
14:59 10.94 10.94 10.94 10.94 0.8K
15:00 10.94 10.96 10.94 10.96 2.1K
15:01 10.96 10.97 10.96 10.97 10.6K
15:03 10.93 10.96 10.93 10.96 3.4K
15:04 10.95 10.97 10.95 10.97 10.1K
15:05 10.99 10.99 10.99 10.99 0.6K
15:07 11.01 11.01 11.00 11.00 6.4K
15:08 11.00 11.00 11.00 11.00 2.4K
15:09 11.02 11.02 11.02 11.02 0.5K
15:10 11.01 11.01 10.99 10.99 6.1K
15:11 10.99 10.99 10.99 10.99 1.6K
15:13 11.00 11.02 11.00 11.02 1.9K
15:14 11.03 11.03 11.03 11.03 0.2K
15:15 11.04 11.05 11.04 11.04 1.4K
15:16 11.04 11.04 11.04 11.04 0.5K
15:17 11.02 11.02 11.02 11.02 2.4K
15:18 11.03 11.03 11.03 11.03 1.9K
15:20 11.03 11.05 11.01 11.01 2.4K
15:21 11.02 11.02 11.00 11.00 1.7K
15:22 11.01 11.03 11.00 11.03 2.2K
15:23 11.02 11.02 11.02 11.02 0.7K
15:24 11.02 11.02 11.02 11.02 0.8K
15:25 11.01 11.01 11.00 11.00 1.8K
15:27 11.00 11.00 10.99 10.99 2.2K
15:28 11.00 11.00 10.99 10.99 1.2K
15:29 10.98 10.98 10.98 10.98 6.4K
15:32 10.97 10.97 10.95 10.95 2.9K
15:33 10.95 10.95 10.94 10.94 3.1K
15:34 10.92 10.93 10.92 10.92 4.7K
15:35 10.92 10.92 10.92 10.92 2.0K
15:36 10.93 10.95 10.93 10.95 5.9K
15:37 10.95 10.95 10.95 10.95 0.8K
15:38 10.95 10.95 10.95 10.95 1.2K
15:39 10.95 10.95 10.95 10.95 2.5K
15:40 10.95 10.95 10.94 10.94 2.5K
15:41 10.95 10.95 10.93 10.94 4.5K
15:42 10.94 10.94 10.94 10.94 3.7K
15:43 10.94 10.94 10.94 10.94 2.4K
15:44 10.94 10.94 10.94 10.94 2.2K
15:45 10.95 10.95 10.94 10.94 4.1K
15:46 10.95 10.96 10.95 10.96 2.1K
15:47 10.97 10.97 10.96 10.96 5.4K
15:48 10.97 10.97 10.97 10.97 0.6K
15:49 10.97 10.97 10.96 10.96 3.1K
15:50 10.97 10.97 10.95 10.96 6.2K
15:51 10.96 10.96 10.94 10.96 3.4K
15:52 10.96 10.96 10.93 10.93 20.7K
15:53 10.94 10.96 10.94 10.96 10.3K
15:54 10.96 10.99 10.96 10.99 5.3K
15:55 10.99 11.02 10.98 11.02 12.7K
15:56 11.02 11.03 11.02 11.03 19.7K
15:57 11.04 11.04 10.99 10.99 24.1K
15:58 10.99 11.00 10.99 11.00 23.7K
15:59 11.00 11.01 10.97 10.99 234.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available