MaxLinear

MXL
🏛️ usa →
16.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.74 10.74 10.74 10.74 32.4K
09:31 10.50 10.61 10.50 10.61 0.8K
09:32 10.62 10.62 10.52 10.62 1.0K
09:33 10.63 10.70 10.59 10.59 0.8K
09:34 10.54 10.54 10.54 10.54 1.5K
09:35 10.55 10.55 10.55 10.55 0.9K
09:36 10.51 10.61 10.51 10.61 0.2K
09:37 10.58 10.58 10.58 10.58 0.8K
09:38 10.55 10.55 10.55 10.55 0.2K
09:39 10.58 10.58 10.58 10.58 1.0K
09:40 10.61 10.61 10.61 10.61 1.9K
09:41 10.70 10.70 10.70 10.70 1.5K
09:42 10.71 10.71 10.71 10.71 0.6K
09:43 10.69 10.69 10.69 10.69 0.9K
09:45 10.69 10.69 10.69 10.69 2.1K
09:46 10.68 10.68 10.68 10.68 1.5K
09:47 10.74 10.77 10.72 10.75 4.3K
09:49 10.77 10.77 10.77 10.77 1.0K
09:52 10.75 10.75 10.69 10.69 1.2K
09:53 10.69 10.69 10.69 10.69 1.9K
09:55 10.65 10.65 10.65 10.65 0.7K
09:56 10.65 10.65 10.64 10.65 2.2K
09:57 10.63 10.68 10.63 10.68 2.2K
09:59 10.75 10.75 10.72 10.72 2.3K
10:00 10.71 10.71 10.71 10.71 1.8K
10:01 10.71 10.71 10.66 10.66 2.6K
10:02 10.67 10.70 10.67 10.70 1.1K
10:03 10.71 10.72 10.71 10.72 1.1K
10:04 10.71 10.71 10.64 10.65 5.2K
10:05 10.68 10.68 10.68 10.68 0.3K
10:06 10.68 10.69 10.68 10.69 0.9K
10:07 10.67 10.67 10.66 10.66 7.8K
10:08 10.65 10.65 10.65 10.65 0.4K
10:09 10.67 10.67 10.67 10.67 0.5K
10:10 10.69 10.69 10.66 10.67 2.5K
10:11 10.67 10.69 10.66 10.67 4.4K
10:12 10.67 10.67 10.66 10.66 1.1K
10:13 10.64 10.64 10.64 10.64 2.1K
10:16 10.61 10.61 10.61 10.61 0.8K
10:17 10.59 10.59 10.59 10.59 0.2K
10:18 10.59 10.59 10.59 10.59 0.5K
10:19 10.59 10.59 10.57 10.59 1.7K
10:20 10.59 10.59 10.59 10.59 0.5K
10:21 10.57 10.58 10.55 10.58 18.1K
10:22 10.61 10.61 10.61 10.61 2.0K
10:26 10.65 10.67 10.65 10.67 1.8K
10:27 10.66 10.66 10.64 10.64 3.4K
10:28 10.63 10.63 10.63 10.63 2.8K
10:30 10.71 10.71 10.69 10.69 3.4K
10:31 10.72 10.72 10.72 10.72 0.2K
10:32 10.74 10.74 10.74 10.74 1.4K
10:33 10.73 10.73 10.72 10.72 1.0K
10:34 10.71 10.71 10.71 10.71 0.5K
10:35 10.72 10.77 10.72 10.77 4.3K
10:36 10.77 10.79 10.77 10.79 1.3K
10:37 10.76 10.77 10.76 10.77 1.2K
10:38 10.80 10.83 10.80 10.83 4.0K
10:39 10.83 10.83 10.78 10.82 8.9K
10:40 10.79 10.79 10.79 10.79 1.1K
10:41 10.77 10.77 10.74 10.74 0.5K
10:42 10.78 10.78 10.77 10.77 1.5K
10:43 10.77 10.80 10.77 10.80 2.4K
10:44 10.77 10.77 10.72 10.72 1.3K
10:45 10.75 10.75 10.75 10.75 0.3K
10:46 10.76 10.78 10.76 10.78 0.9K
10:48 10.76 10.76 10.76 10.76 0.6K
10:49 10.76 10.76 10.76 10.76 1.4K
10:51 10.78 10.78 10.78 10.78 0.9K
10:52 10.79 10.79 10.79 10.79 0.6K
10:53 10.78 10.78 10.78 10.78 0.2K
10:54 10.78 10.79 10.78 10.79 1.9K
10:55 10.81 10.81 10.80 10.80 1.1K
10:56 10.81 10.82 10.81 10.82 1.9K
10:57 10.84 10.84 10.84 10.84 1.9K
10:58 10.85 10.85 10.85 10.85 1.3K
10:59 10.88 10.92 10.88 10.92 3.4K
11:00 10.94 10.94 10.94 10.94 5.4K
11:01 10.93 10.94 10.93 10.94 3.5K
11:02 10.93 10.93 10.93 10.93 1.9K
11:03 10.92 10.92 10.89 10.91 4.0K
11:04 10.87 10.87 10.87 10.87 0.7K
11:05 10.87 10.93 10.87 10.93 8.9K
11:06 10.93 10.93 10.92 10.92 7.2K
11:08 10.95 10.95 10.95 10.95 0.2K
11:09 10.95 10.95 10.94 10.94 4.4K
11:10 10.93 10.93 10.93 10.93 0.5K
11:11 10.91 10.92 10.91 10.92 1.1K
11:12 10.91 10.97 10.91 10.97 5.3K
11:14 10.97 10.99 10.97 10.99 1.3K
11:15 10.96 10.96 10.96 10.96 1.1K
11:16 10.95 10.95 10.95 10.95 0.2K
11:17 10.95 10.98 10.95 10.98 3.2K
11:18 11.00 11.00 11.00 11.00 0.4K
11:19 11.00 11.00 10.98 10.98 1.0K
11:20 10.95 10.95 10.95 10.95 0.7K
11:21 10.96 10.96 10.96 10.96 1.2K
11:22 10.97 10.99 10.97 10.99 1.1K
11:23 11.00 11.01 11.00 11.01 0.5K
11:24 11.02 11.03 11.02 11.03 1.0K
11:25 11.04 11.10 11.04 11.10 3.8K
11:26 11.08 11.08 11.08 11.08 3.2K
11:27 11.08 11.08 11.07 11.07 1.9K
11:28 11.07 11.07 11.07 11.07 0.2K
11:29 11.08 11.08 11.07 11.07 1.5K
11:30 11.07 11.07 11.05 11.05 4.3K
11:31 11.04 11.04 11.02 11.03 5.0K
11:32 11.05 11.05 11.05 11.05 0.4K
11:34 11.04 11.05 11.04 11.05 0.6K
11:35 11.04 11.04 11.04 11.04 0.8K
11:36 11.04 11.04 11.04 11.04 0.4K
11:37 11.05 11.05 11.04 11.05 1.4K
11:38 11.06 11.06 11.05 11.05 1.6K
11:39 11.05 11.05 11.05 11.05 1.1K
11:41 11.06 11.06 11.04 11.05 2.2K
11:42 11.05 11.05 11.05 11.05 0.3K
11:43 11.05 11.05 11.04 11.04 1.8K
11:44 11.03 11.03 11.03 11.03 3.1K
11:47 11.06 11.06 11.06 11.06 0.6K
11:48 11.06 11.06 11.06 11.06 1.7K
11:49 11.05 11.09 11.05 11.09 2.6K
11:50 11.13 11.13 11.13 11.13 2.5K
11:51 11.12 11.12 11.11 11.12 3.8K
11:52 11.09 11.13 11.09 11.13 1.1K
11:53 11.13 11.14 11.13 11.14 2.9K
11:54 11.14 11.14 11.14 11.14 2.6K
11:56 11.11 11.16 11.11 11.16 21.5K
11:57 11.16 11.16 11.15 11.16 3.0K
11:58 11.17 11.17 11.16 11.16 1.0K
11:59 11.16 11.16 11.16 11.16 0.1K
12:00 11.16 11.17 11.16 11.16 1.5K
12:01 11.17 11.20 11.17 11.20 4.3K
12:02 11.21 11.21 11.20 11.20 2.1K
12:03 11.19 11.19 11.18 11.18 1.9K
12:04 11.15 11.15 11.14 11.15 6.1K
12:06 11.15 11.16 11.15 11.16 0.7K
12:07 11.16 11.17 11.16 11.17 6.4K
12:08 11.18 11.19 11.18 11.19 6.8K
12:09 11.19 11.19 11.19 11.19 1.6K
12:10 11.18 11.18 11.17 11.17 4.2K
12:11 11.18 11.18 11.18 11.18 0.7K
12:13 11.18 11.18 11.18 11.18 0.9K
12:14 11.18 11.18 11.18 11.18 0.6K
12:15 11.17 11.18 11.17 11.18 1.0K
12:16 11.18 11.19 11.18 11.19 0.7K
12:17 11.18 11.18 11.18 11.18 0.5K
12:18 11.22 11.22 11.22 11.22 6.8K
12:19 11.22 11.22 11.22 11.22 4.5K
12:20 11.23 11.23 11.23 11.23 2.3K
12:21 11.23 11.23 11.18 11.19 14.2K
12:22 11.19 11.19 11.19 11.19 0.7K
12:23 11.17 11.18 11.15 11.15 11.4K
12:24 11.15 11.15 11.15 11.15 0.3K
12:25 11.15 11.15 11.15 11.15 2.8K
12:26 11.15 11.16 11.14 11.16 24.5K
12:27 11.16 11.18 11.16 11.18 5.8K
12:28 11.18 11.18 11.15 11.15 1.0K
12:29 11.15 11.15 11.15 11.15 2.6K
12:30 11.15 11.15 11.15 11.15 1.4K
12:31 11.15 11.17 11.15 11.17 3.6K
12:32 11.18 11.21 11.18 11.21 2.1K
12:33 11.21 11.21 11.21 11.21 0.7K
12:34 11.19 11.19 11.18 11.19 1.8K
12:35 11.17 11.18 11.17 11.17 1.4K
12:36 11.18 11.18 11.17 11.18 5.9K
12:37 11.17 11.17 11.17 11.17 8.5K
12:38 11.16 11.17 11.15 11.16 7.3K
12:39 11.16 11.17 11.16 11.17 1.3K
12:40 11.16 11.19 11.16 11.19 2.7K
12:41 11.19 11.19 11.18 11.19 1.7K
12:42 11.19 11.19 11.18 11.19 2.4K
12:43 11.18 11.18 11.17 11.17 0.7K
12:44 11.17 11.18 11.17 11.17 7.2K
12:45 11.17 11.17 11.17 11.17 2.2K
12:46 11.18 11.18 11.17 11.17 0.6K
12:47 11.17 11.18 11.17 11.18 2.3K
12:48 11.17 11.17 11.17 11.17 0.7K
12:49 11.19 11.22 11.19 11.22 5.5K
12:50 11.22 11.22 11.22 11.22 1.1K
12:51 11.23 11.24 11.23 11.23 1.8K
12:52 11.24 11.24 11.24 11.24 1.8K
12:53 11.26 11.26 11.26 11.26 1.9K
12:54 11.26 11.27 11.26 11.27 1.8K
12:55 11.26 11.26 11.25 11.25 2.0K
12:56 11.26 11.26 11.26 11.26 1.2K
12:57 11.23 11.23 11.23 11.23 4.0K
12:58 11.24 11.25 11.24 11.25 1.4K
12:59 11.25 11.26 11.24 11.26 4.7K
13:00 11.26 11.26 11.26 11.26 2.9K
13:01 11.27 11.28 11.27 11.28 7.7K
13:02 11.28 11.28 11.28 11.28 1.7K
13:03 11.28 11.29 11.28 11.28 4.9K
13:04 11.28 11.28 11.28 11.28 0.4K
13:05 11.28 11.28 11.28 11.28 0.2K
13:06 11.28 11.28 11.25 11.26 11.1K
13:07 11.28 11.30 11.28 11.30 6.2K
13:08 11.30 11.31 11.30 11.31 0.8K
13:09 11.31 11.31 11.31 11.31 1.1K
13:10 11.30 11.30 11.30 11.30 2.2K
13:11 11.30 11.32 11.30 11.32 3.3K
13:12 11.32 11.32 11.30 11.30 4.1K
13:13 11.31 11.31 11.31 11.31 0.6K
13:14 11.33 11.34 11.33 11.34 2.1K
13:15 11.34 11.35 11.34 11.35 0.7K
13:16 11.35 11.35 11.34 11.34 1.4K
13:17 11.33 11.33 11.31 11.31 1.7K
13:18 11.31 11.31 11.30 11.31 6.8K
13:19 11.30 11.30 11.30 11.30 0.8K
13:21 11.31 11.31 11.30 11.30 1.5K
13:22 11.31 11.31 11.30 11.30 2.6K
13:23 11.34 11.34 11.34 11.34 3.6K
13:24 11.32 11.32 11.32 11.32 2.0K
13:25 11.32 11.32 11.32 11.32 1.3K
13:26 11.30 11.30 11.30 11.30 0.3K
13:27 11.30 11.30 11.30 11.30 0.7K
13:28 11.30 11.31 11.30 11.31 1.6K
13:29 11.30 11.30 11.30 11.30 2.6K
13:30 11.31 11.32 11.31 11.31 2.5K
13:31 11.33 11.34 11.33 11.34 2.2K
13:32 11.35 11.36 11.35 11.35 6.8K
13:33 11.36 11.36 11.35 11.35 1.9K
13:34 11.34 11.34 11.34 11.34 1.2K
13:35 11.34 11.34 11.34 11.34 1.1K
13:36 11.35 11.35 11.35 11.35 0.7K
13:37 11.35 11.35 11.35 11.35 0.9K
13:38 11.36 11.36 11.36 11.36 1.6K
13:39 11.37 11.37 11.37 11.37 1.3K
13:40 11.38 11.41 11.38 11.41 4.8K
13:41 11.41 11.42 11.41 11.41 2.8K
13:42 11.41 11.41 11.41 11.41 1.9K
13:43 11.41 11.41 11.41 11.41 3.9K
13:44 11.41 11.41 11.40 11.40 1.9K
13:45 11.40 11.40 11.39 11.39 8.5K
13:46 11.39 11.39 11.37 11.37 3.2K
13:47 11.38 11.39 11.38 11.39 0.8K
13:48 11.38 11.39 11.38 11.38 2.7K
13:49 11.38 11.39 11.38 11.39 1.4K
13:50 11.38 11.38 11.38 11.38 0.5K
13:51 11.39 11.39 11.38 11.39 2.8K
13:52 11.39 11.39 11.37 11.37 1.5K
13:53 11.37 11.38 11.36 11.38 5.7K
13:54 11.38 11.38 11.36 11.38 2.1K
13:55 11.38 11.41 11.38 11.40 8.2K
13:56 11.41 11.41 11.40 11.41 10.7K
13:57 11.40 11.40 11.40 11.40 7.2K
13:58 11.40 11.40 11.40 11.40 2.2K
13:59 11.40 11.41 11.40 11.41 2.7K
14:00 11.41 11.41 11.38 11.38 14.0K
14:01 11.38 11.38 11.35 11.35 6.7K
14:02 11.34 11.35 11.34 11.35 5.4K
14:03 11.35 11.35 11.33 11.35 2.6K
14:04 11.35 11.35 11.33 11.33 1.0K
14:05 11.33 11.35 11.33 11.35 11.2K
14:06 11.34 11.34 11.31 11.31 2.7K
14:07 11.32 11.32 11.30 11.30 4.4K
14:08 11.31 11.32 11.31 11.32 1.7K
14:09 11.32 11.32 11.30 11.30 1.5K
14:10 11.35 11.37 11.34 11.36 8.3K
14:11 11.36 11.36 11.35 11.35 10.5K
14:12 11.36 11.36 11.35 11.35 22.8K
14:13 11.31 11.34 11.31 11.34 8.3K
14:14 11.35 11.35 11.35 11.35 3.4K
14:15 11.36 11.36 11.34 11.35 4.3K
14:16 11.33 11.33 11.30 11.30 5.3K
14:17 11.30 11.32 11.30 11.32 6.2K
14:18 11.31 11.31 11.28 11.28 15.0K
14:19 11.28 11.30 11.28 11.30 5.1K
14:20 11.31 11.31 11.30 11.30 1.7K
14:21 11.30 11.30 11.29 11.29 9.6K
14:22 11.25 11.26 11.23 11.25 9.8K
14:23 11.25 11.25 11.25 11.25 0.5K
14:24 11.26 11.26 11.25 11.25 2.2K
14:25 11.25 11.29 11.25 11.28 3.3K
14:26 11.29 11.29 11.28 11.28 1.9K
14:27 11.25 11.27 11.25 11.27 5.7K
14:28 11.27 11.27 11.27 11.27 0.6K
14:29 11.27 11.28 11.27 11.28 1.9K
14:30 11.28 11.28 11.27 11.27 1.0K
14:31 11.29 11.30 11.29 11.30 1.7K
14:32 11.30 11.30 11.30 11.30 1.1K
14:33 11.30 11.30 11.30 11.30 0.5K
14:34 11.30 11.30 11.30 11.30 0.3K
14:35 11.30 11.30 11.30 11.30 0.3K
14:36 11.31 11.32 11.31 11.31 5.4K
14:37 11.31 11.31 11.31 11.31 0.7K
14:38 11.31 11.31 11.30 11.30 2.7K
14:39 11.31 11.31 11.28 11.28 4.0K
14:40 11.29 11.30 11.29 11.30 1.5K
14:41 11.28 11.28 11.28 11.28 2.0K
14:42 11.27 11.27 11.27 11.27 2.1K
14:43 11.27 11.27 11.27 11.27 0.2K
14:44 11.27 11.27 11.27 11.27 2.5K
14:45 11.28 11.28 11.27 11.27 1.9K
14:46 11.27 11.28 11.26 11.26 3.1K
14:47 11.27 11.27 11.26 11.26 1.9K
14:49 11.26 11.26 11.26 11.26 1.2K
14:50 11.26 11.27 11.26 11.27 9.0K
14:51 11.27 11.27 11.27 11.27 0.3K
14:52 11.26 11.26 11.25 11.25 12.8K
14:53 11.25 11.27 11.25 11.27 4.3K
14:54 11.28 11.28 11.28 11.28 0.5K
14:55 11.29 11.31 11.29 11.31 2.2K
14:56 11.30 11.30 11.30 11.30 1.3K
14:57 11.30 11.31 11.30 11.30 2.6K
14:58 11.29 11.29 11.29 11.29 1.5K
14:59 11.29 11.30 11.29 11.30 3.2K
15:00 11.31 11.36 11.31 11.36 4.4K
15:01 11.37 11.37 11.37 11.37 6.1K
15:02 11.37 11.37 11.37 11.37 4.2K
15:03 11.38 11.38 11.35 11.35 8.3K
15:04 11.34 11.34 11.33 11.33 1.7K
15:05 11.32 11.35 11.32 11.35 2.7K
15:06 11.36 11.36 11.34 11.34 2.8K
15:08 11.35 11.36 11.35 11.36 1.8K
15:09 11.36 11.36 11.36 11.36 2.2K
15:10 11.36 11.36 11.36 11.36 2.1K
15:11 11.37 11.37 11.35 11.36 3.9K
15:13 11.38 11.38 11.38 11.38 1.0K
15:14 11.38 11.39 11.38 11.39 4.4K
15:15 11.40 11.40 11.40 11.40 0.7K
15:16 11.40 11.40 11.39 11.39 3.2K
15:17 11.40 11.41 11.40 11.40 2.5K
15:18 11.40 11.41 11.39 11.41 6.5K
15:19 11.41 11.46 11.41 11.46 17.3K
15:20 11.46 11.47 11.46 11.47 0.5K
15:21 11.49 11.50 11.47 11.47 12.9K
15:22 11.47 11.50 11.46 11.50 14.9K
15:23 11.50 11.51 11.49 11.51 12.5K
15:24 11.51 11.51 11.49 11.49 4.5K
15:25 11.50 11.51 11.50 11.50 4.0K
15:26 11.50 11.50 11.48 11.50 5.2K
15:27 11.50 11.50 11.50 11.50 2.7K
15:28 11.51 11.51 11.51 11.51 2.9K
15:29 11.51 11.51 11.49 11.49 9.1K
15:30 11.50 11.50 11.50 11.50 5.3K
15:31 11.50 11.55 11.50 11.55 10.9K
15:32 11.56 11.57 11.56 11.57 7.5K
15:33 11.57 11.58 11.56 11.56 7.3K
15:34 11.56 11.56 11.55 11.55 3.4K
15:35 11.54 11.55 11.52 11.52 7.3K
15:36 11.54 11.57 11.54 11.57 5.7K
15:37 11.56 11.56 11.55 11.56 3.0K
15:38 11.56 11.56 11.55 11.55 4.6K
15:39 11.57 11.57 11.56 11.56 5.2K
15:40 11.56 11.59 11.56 11.58 8.2K
15:41 11.59 11.59 11.56 11.59 13.0K
15:42 11.60 11.60 11.59 11.60 3.8K
15:43 11.60 11.61 11.60 11.61 6.4K
15:44 11.61 11.62 11.61 11.62 4.8K
15:45 11.62 11.65 11.61 11.65 11.0K
15:46 11.65 11.66 11.63 11.63 29.9K
15:47 11.62 11.63 11.61 11.63 14.8K
15:48 11.64 11.64 11.62 11.62 15.7K
15:49 11.61 11.61 11.59 11.60 6.5K
15:50 11.60 11.60 11.58 11.59 16.2K
15:51 11.59 11.60 11.59 11.60 13.8K
15:52 11.60 11.60 11.59 11.60 11.4K
15:53 11.59 11.64 11.58 11.63 29.1K
15:54 11.63 11.67 11.63 11.66 18.1K
15:55 11.66 11.67 11.65 11.67 20.3K
15:56 11.67 11.68 11.67 11.68 28.3K
15:57 11.67 11.67 11.65 11.65 44.9K
15:58 11.65 11.67 11.65 11.66 51.6K
15:59 11.66 11.66 11.65 11.65 372.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available