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 11.33 11.33 11.33 11.33 8.4K
09:31 11.31 11.31 11.31 11.31 1.8K
09:32 11.46 11.46 11.32 11.32 1.2K
09:33 11.32 11.37 11.32 11.37 0.4K
09:34 11.37 11.37 11.37 11.37 0.4K
09:35 11.36 11.42 11.36 11.42 1.9K
09:36 11.36 11.36 11.36 11.36 0.1K
09:37 11.50 11.50 11.48 11.48 5.4K
09:38 11.53 11.53 11.50 11.50 0.8K
09:40 11.48 11.48 11.42 11.42 24.3K
09:42 11.51 11.51 11.46 11.46 1.7K
09:44 11.40 11.43 11.40 11.43 1.9K
09:45 11.44 11.45 11.44 11.45 0.4K
09:46 11.48 11.48 11.45 11.45 1.6K
09:47 11.42 11.42 11.42 11.42 1.6K
09:50 11.45 11.48 11.45 11.47 2.4K
09:51 11.48 11.50 11.48 11.50 1.9K
09:52 11.52 11.52 11.51 11.51 0.9K
09:53 11.51 11.53 11.51 11.53 1.2K
09:54 11.48 11.50 11.44 11.45 2.3K
09:55 11.42 11.42 11.42 11.42 1.6K
09:56 11.40 11.40 11.40 11.40 1.0K
09:57 11.41 11.41 11.41 11.41 0.4K
09:58 11.41 11.45 11.41 11.42 1.0K
09:59 11.45 11.45 11.42 11.42 0.6K
10:00 11.40 11.46 11.40 11.46 1.3K
10:01 11.45 11.45 11.44 11.44 1.6K
10:02 11.48 11.48 11.48 11.48 2.6K
10:03 11.51 11.51 11.51 11.51 0.5K
10:04 11.53 11.53 11.53 11.53 1.6K
10:05 11.54 11.54 11.54 11.54 1.3K
10:06 11.55 11.55 11.55 11.55 0.5K
10:07 11.52 11.52 11.52 11.52 2.5K
10:08 11.51 11.51 11.51 11.51 0.5K
10:09 11.52 11.53 11.52 11.53 1.3K
10:10 11.53 11.53 11.53 11.53 4.6K
10:11 11.53 11.54 11.53 11.54 4.4K
10:12 11.55 11.58 11.55 11.58 1.4K
10:13 11.58 11.58 11.58 11.58 0.9K
10:14 11.58 11.58 11.58 11.58 1.0K
10:15 11.57 11.57 11.57 11.57 0.2K
10:17 11.59 11.59 11.57 11.57 1.4K
10:19 11.57 11.57 11.57 11.57 1.0K
10:20 11.57 11.64 11.57 11.64 12.8K
10:21 11.62 11.62 11.62 11.62 0.4K
10:22 11.63 11.63 11.63 11.63 1.1K
10:23 11.62 11.65 11.62 11.65 1.5K
10:24 11.66 11.67 11.66 11.67 2.6K
10:26 11.63 11.63 11.63 11.63 0.2K
10:27 11.60 11.60 11.60 11.60 0.5K
10:28 11.60 11.61 11.60 11.61 1.9K
10:30 11.62 11.63 11.62 11.63 0.4K
10:31 11.64 11.64 11.63 11.63 1.1K
10:32 11.65 11.65 11.65 11.65 1.3K
10:33 11.62 11.62 11.60 11.60 0.7K
10:34 11.61 11.61 11.61 11.61 0.3K
10:35 11.59 11.59 11.59 11.59 0.2K
10:36 11.59 11.59 11.59 11.59 0.5K
10:37 11.59 11.59 11.58 11.58 1.5K
10:38 11.56 11.56 11.56 11.56 1.1K
10:39 11.59 11.59 11.59 11.59 0.6K
10:40 11.59 11.59 11.58 11.58 4.1K
10:41 11.60 11.62 11.60 11.62 1.4K
10:42 11.62 11.62 11.60 11.60 0.7K
10:43 11.61 11.61 11.60 11.60 0.9K
10:44 11.60 11.60 11.60 11.60 0.3K
10:45 11.60 11.62 11.60 11.62 1.5K
10:46 11.63 11.63 11.63 11.63 0.7K
10:47 11.64 11.64 11.61 11.61 1.4K
10:48 11.59 11.59 11.59 11.59 1.1K
10:49 11.59 11.61 11.59 11.61 4.0K
10:50 11.60 11.60 11.60 11.60 1.1K
10:51 11.60 11.60 11.59 11.59 1.8K
10:52 11.59 11.59 11.59 11.58 0.6K
10:53 11.64 11.67 11.64 11.67 2.5K
10:54 11.65 11.65 11.65 11.65 0.2K
10:55 11.68 11.71 11.67 11.71 1.2K
10:56 11.69 11.69 11.69 11.69 0.9K
10:57 11.70 11.70 11.70 11.70 1.1K
10:59 11.70 11.70 11.70 11.70 0.1K
11:00 11.70 11.73 11.67 11.73 6.2K
11:01 11.73 11.75 11.73 11.75 1.3K
11:02 11.75 11.75 11.72 11.72 1.5K
11:03 11.74 11.74 11.74 11.74 0.3K
11:04 11.76 11.76 11.76 11.76 1.6K
11:05 11.78 11.78 11.78 11.78 2.0K
11:06 11.76 11.78 11.76 11.78 1.4K
11:07 11.77 11.78 11.77 11.78 0.6K
11:08 11.78 11.78 11.78 11.78 0.3K
11:09 11.78 11.78 11.76 11.76 1.1K
11:10 11.77 11.77 11.77 11.77 0.4K
11:11 11.76 11.76 11.76 11.76 0.3K
11:12 11.77 11.77 11.74 11.74 0.9K
11:13 11.72 11.72 11.72 11.72 0.3K
11:15 11.69 11.70 11.68 11.70 1.7K
11:16 11.69 11.70 11.69 11.70 0.7K
11:17 11.72 11.72 11.72 11.72 0.2K
11:18 11.72 11.73 11.72 11.73 2.9K
11:19 11.75 11.75 11.75 11.75 0.7K
11:20 11.76 11.77 11.76 11.77 1.1K
11:21 11.79 11.80 11.79 11.80 3.7K
11:22 11.82 11.82 11.82 11.82 0.4K
11:23 11.82 11.82 11.82 11.82 1.2K
11:25 11.84 11.85 11.84 11.85 2.0K
11:26 11.85 11.89 11.85 11.89 1.8K
11:27 11.90 11.90 11.90 11.90 0.3K
11:28 11.90 11.90 11.90 11.90 0.4K
11:29 11.90 11.90 11.88 11.88 2.0K
11:30 11.88 11.88 11.88 11.88 0.9K
11:31 11.88 11.88 11.86 11.86 1.8K
11:32 11.88 11.88 11.88 11.88 0.5K
11:33 11.88 11.88 11.88 11.88 0.7K
11:34 11.86 11.87 11.86 11.87 0.6K
11:35 11.87 11.87 11.87 11.87 0.2K
11:36 11.86 11.87 11.86 11.87 2.5K
11:38 11.88 11.89 11.88 11.89 1.3K
11:39 11.88 11.88 11.88 11.88 0.7K
11:41 11.87 11.87 11.87 11.87 0.5K
11:42 11.88 11.90 11.88 11.89 2.9K
11:43 11.88 11.88 11.87 11.87 0.6K
11:44 11.88 11.88 11.86 11.86 1.1K
11:45 11.85 11.85 11.84 11.84 2.3K
11:46 11.83 11.83 11.83 11.83 0.6K
11:47 11.83 11.83 11.83 11.83 0.8K
11:48 11.84 11.84 11.84 11.84 0.8K
11:50 11.82 11.82 11.82 11.82 2.0K
11:51 11.82 11.82 11.82 11.82 4.3K
11:52 11.82 11.88 11.82 11.88 3.9K
11:55 11.90 11.90 11.90 11.90 0.7K
11:56 11.89 11.89 11.89 11.89 0.2K
11:57 11.89 11.89 11.89 11.89 0.6K
11:59 11.89 11.89 11.89 11.89 0.8K
12:00 11.90 11.90 11.90 11.90 0.3K
12:01 11.89 11.92 11.89 11.92 2.3K
12:02 11.94 11.94 11.94 11.94 1.1K
12:03 11.95 11.95 11.94 11.94 0.7K
12:04 11.92 11.92 11.92 11.92 0.5K
12:05 11.95 11.95 11.94 11.94 0.6K
12:07 11.93 11.93 11.93 11.93 1.1K
12:08 11.92 11.93 11.92 11.93 1.5K
12:09 11.94 11.94 11.92 11.92 3.6K
12:10 11.93 11.94 11.93 11.94 3.2K
12:11 11.93 11.93 11.93 11.93 1.3K
12:12 11.94 11.96 11.94 11.96 2.1K
12:13 11.95 11.98 11.95 11.98 9.8K
12:15 11.99 12.00 11.99 12.00 2.9K
12:16 12.01 12.01 12.01 12.01 1.5K
12:17 12.01 12.02 12.01 12.02 2.4K
12:18 12.05 12.05 12.05 12.05 1.4K
12:20 12.04 12.04 12.03 12.03 1.5K
12:21 12.04 12.05 12.04 12.05 1.6K
12:22 12.06 12.06 12.06 12.06 0.4K
12:23 12.07 12.07 12.07 12.07 2.2K
12:24 12.07 12.07 12.07 12.07 0.3K
12:25 12.07 12.07 12.07 12.07 5.6K
12:26 12.07 12.09 12.07 12.09 1.4K
12:28 12.07 12.09 12.07 12.09 3.7K
12:29 12.11 12.11 12.11 12.11 0.8K
12:31 12.12 12.15 12.12 12.15 3.8K
12:32 12.15 12.15 12.15 12.15 1.7K
12:33 12.15 12.15 12.15 12.15 3.1K
12:35 12.15 12.15 12.13 12.13 2.8K
12:36 12.11 12.11 12.10 12.10 1.9K
12:37 12.08 12.08 12.08 12.08 0.8K
12:38 12.07 12.07 12.07 12.07 0.1K
12:39 12.07 12.08 12.07 12.08 1.3K
12:40 12.07 12.07 12.07 12.07 1.0K
12:41 12.07 12.07 12.07 12.07 2.6K
12:43 12.06 12.07 12.05 12.05 1.4K
12:44 12.07 12.07 12.07 12.07 0.6K
12:45 12.08 12.08 12.08 12.08 1.3K
12:46 12.08 12.08 12.08 12.08 0.8K
12:47 12.08 12.08 12.08 12.08 1.5K
12:48 12.08 12.09 12.08 12.09 1.0K
12:49 12.09 12.10 12.09 12.10 1.9K
12:50 12.11 12.12 12.10 12.10 4.1K
12:51 12.11 12.12 12.11 12.12 1.8K
12:52 12.10 12.10 12.08 12.08 1.3K
12:53 12.09 12.10 12.09 12.10 0.9K
12:54 12.07 12.07 12.07 12.07 0.3K
12:55 12.08 12.09 12.08 12.08 0.5K
12:56 12.09 12.09 12.06 12.06 2.1K
12:57 12.07 12.07 12.07 12.07 0.9K
12:59 12.07 12.07 12.07 12.07 0.5K
13:00 12.07 12.07 12.07 12.07 0.2K
13:01 12.07 12.10 12.07 12.09 5.1K
13:02 12.09 12.09 12.09 12.09 0.6K
13:03 12.09 12.09 12.09 12.09 0.1K
13:04 12.09 12.12 12.09 12.12 4.8K
13:05 12.12 12.13 12.12 12.13 1.4K
13:06 12.15 12.16 12.15 12.16 1.5K
13:07 12.17 12.17 12.17 12.17 1.2K
13:08 12.19 12.19 12.19 12.19 0.5K
13:09 12.19 12.20 12.19 12.19 0.8K
13:10 12.21 12.21 12.21 12.21 2.6K
13:11 12.22 12.22 12.22 12.22 0.9K
13:12 12.24 12.24 12.23 12.23 0.2K
13:13 12.23 12.25 12.23 12.25 6.0K
13:14 12.23 12.23 12.23 12.23 0.6K
13:15 12.24 12.24 12.23 12.23 4.4K
13:16 12.23 12.24 12.23 12.24 2.2K
13:17 12.24 12.24 12.22 12.22 0.8K
13:19 12.22 12.22 12.22 12.22 0.5K
13:20 12.22 12.23 12.21 12.21 3.1K
13:21 12.22 12.22 12.20 12.20 1.9K
13:22 12.19 12.19 12.18 12.18 3.2K
13:23 12.20 12.22 12.20 12.22 2.4K
13:25 12.21 12.22 12.21 12.21 0.8K
13:26 12.21 12.21 12.21 12.21 1.1K
13:27 12.20 12.21 12.20 12.21 3.6K
13:28 12.21 12.21 12.21 12.21 0.1K
13:29 12.21 12.21 12.21 12.21 3.2K
13:30 12.19 12.19 12.17 12.17 2.1K
13:31 12.16 12.16 12.15 12.15 2.0K
13:32 12.15 12.16 12.15 12.15 3.5K
13:33 12.19 12.19 12.17 12.17 11.7K
13:35 12.17 12.17 12.17 12.17 1.4K
13:36 12.17 12.17 12.16 12.16 0.7K
13:37 12.14 12.14 12.13 12.13 0.9K
13:38 12.13 12.13 12.13 12.13 1.9K
13:39 12.13 12.13 12.13 12.13 1.3K
13:40 12.12 12.12 12.12 12.12 0.1K
13:41 12.12 12.12 12.12 12.12 0.6K
13:42 12.10 12.10 12.09 12.09 0.9K
13:43 12.09 12.09 12.07 12.07 1.6K
13:44 12.04 12.04 12.04 12.04 0.3K
13:45 12.05 12.05 12.05 12.05 1.7K
13:46 12.03 12.03 12.01 12.01 1.5K
13:47 11.99 11.99 11.99 11.99 0.8K
13:48 11.97 11.97 11.97 11.97 0.8K
13:49 11.91 11.91 11.91 11.91 0.6K
13:50 11.92 11.96 11.92 11.95 2.6K
13:51 11.92 11.94 11.92 11.94 1.0K
13:52 11.92 11.92 11.91 11.91 1.6K
13:53 11.93 11.97 11.93 11.97 4.1K
13:54 11.96 11.97 11.96 11.97 0.6K
13:55 11.97 12.00 11.97 12.00 1.3K
13:56 12.00 12.00 12.00 12.00 0.8K
13:57 11.99 11.99 11.99 11.99 0.5K
13:58 11.99 11.99 11.99 11.99 0.6K
13:59 11.99 12.01 11.99 12.01 1.5K
14:00 11.99 12.04 11.99 12.02 2.7K
14:01 12.05 12.05 12.04 12.04 1.1K
14:02 12.04 12.04 12.04 12.04 1.3K
14:03 12.07 12.07 12.04 12.04 1.9K
14:04 12.04 12.04 12.01 12.01 3.3K
14:05 12.01 12.01 12.00 12.01 3.2K
14:06 11.98 12.00 11.98 12.00 2.5K
14:07 11.99 11.99 11.99 11.99 0.5K
14:08 12.00 12.00 12.00 12.00 0.3K
14:09 11.98 11.98 11.98 11.98 1.9K
14:10 11.98 11.99 11.95 11.96 4.8K
14:13 11.99 12.00 11.99 12.00 2.2K
14:14 12.01 12.01 12.00 12.00 4.8K
14:15 12.00 12.00 12.00 12.00 0.5K
14:16 12.01 12.01 11.98 11.98 2.0K
14:17 11.99 11.99 11.99 11.99 0.6K
14:18 11.99 11.99 11.99 11.99 0.9K
14:19 11.98 11.98 11.98 11.98 0.8K
14:20 11.95 11.96 11.92 11.92 14.3K
14:21 11.91 11.91 11.91 11.91 3.4K
14:22 11.89 11.91 11.89 11.91 5.4K
14:23 11.91 11.91 11.91 11.91 1.1K
14:24 11.90 11.90 11.90 11.90 1.3K
14:25 11.88 11.89 11.87 11.89 3.1K
14:26 11.90 11.90 11.89 11.89 1.2K
14:27 11.89 11.89 11.87 11.87 1.7K
14:28 11.87 11.87 11.84 11.84 2.3K
14:29 11.86 11.86 11.86 11.86 1.2K
14:30 11.87 11.91 11.87 11.91 5.8K
14:31 11.93 11.93 11.92 11.92 0.7K
14:32 11.92 11.94 11.92 11.93 1.4K
14:33 11.95 11.98 11.95 11.98 1.8K
14:34 11.97 11.97 11.97 11.97 0.6K
14:35 11.99 11.99 11.99 11.99 1.1K
14:36 12.00 12.00 12.00 12.00 0.8K
14:37 12.00 12.00 12.00 12.00 0.7K
14:39 12.01 12.02 12.01 12.02 1.2K
14:40 12.03 12.06 12.03 12.06 11.0K
14:41 12.07 12.10 12.07 12.09 1.8K
14:42 12.10 12.10 12.10 12.10 1.3K
14:43 12.08 12.08 12.05 12.05 2.3K
14:44 12.05 12.05 12.05 12.05 0.5K
14:45 12.04 12.04 12.04 12.04 1.0K
14:46 12.05 12.05 12.03 12.03 1.8K
14:47 12.05 12.05 12.04 12.04 0.8K
14:48 12.03 12.03 12.03 12.03 3.1K
14:49 12.03 12.05 12.03 12.05 5.8K
14:50 12.05 12.05 12.03 12.04 1.0K
14:51 12.04 12.04 12.03 12.03 1.0K
14:52 12.03 12.03 12.03 12.03 0.6K
14:53 12.02 12.02 12.02 12.02 1.0K
14:54 12.04 12.04 12.03 12.03 2.8K
14:56 12.03 12.06 12.03 12.05 4.8K
14:57 12.04 12.04 12.02 12.02 1.4K
14:58 12.02 12.04 12.01 12.02 5.3K
14:59 12.02 12.03 12.02 12.02 4.6K
15:00 12.03 12.05 12.03 12.05 16.8K
15:01 12.06 12.09 12.06 12.09 2.6K
15:02 12.09 12.09 12.09 12.09 2.4K
15:03 12.10 12.10 12.10 12.10 1.2K
15:04 12.11 12.11 12.11 12.11 1.3K
15:05 12.10 12.11 12.10 12.10 1.3K
15:06 12.11 12.11 12.09 12.09 3.3K
15:07 12.11 12.11 12.10 12.10 1.1K
15:08 12.10 12.10 12.08 12.08 1.3K
15:09 12.09 12.10 12.09 12.09 1.0K
15:10 12.09 12.09 12.07 12.09 2.8K
15:11 12.09 12.09 12.08 12.08 1.2K
15:12 12.08 12.08 12.08 12.08 0.4K
15:13 12.09 12.09 12.08 12.08 1.5K
15:14 12.07 12.09 12.07 12.07 5.1K
15:15 12.08 12.08 12.07 12.07 1.6K
15:16 12.07 12.08 12.06 12.08 8.0K
15:17 12.10 12.10 12.08 12.08 5.3K
15:18 12.07 12.07 12.06 12.06 0.7K
15:19 12.06 12.06 12.05 12.06 4.3K
15:20 12.06 12.08 12.06 12.08 5.2K
15:21 12.09 12.09 12.09 12.09 5.4K
15:22 12.09 12.09 12.08 12.08 1.4K
15:23 12.09 12.10 12.09 12.10 3.7K
15:24 12.11 12.11 12.11 12.11 0.7K
15:25 12.11 12.11 12.10 12.10 3.2K
15:26 12.10 12.12 12.10 12.12 5.2K
15:27 12.13 12.13 12.12 12.12 1.2K
15:28 12.13 12.15 12.13 12.15 2.6K
15:29 12.15 12.15 12.14 12.14 2.3K
15:30 12.13 12.14 12.13 12.14 2.7K
15:31 12.15 12.15 12.14 12.14 4.8K
15:32 12.15 12.16 12.15 12.15 3.7K
15:33 12.17 12.18 12.17 12.18 9.2K
15:34 12.17 12.17 12.17 12.17 3.6K
15:35 12.16 12.17 12.16 12.17 3.5K
15:36 12.18 12.19 12.18 12.19 8.6K
15:37 12.19 12.19 12.18 12.18 1.4K
15:38 12.17 12.18 12.17 12.17 6.8K
15:39 12.17 12.17 12.17 12.17 5.7K
15:40 12.16 12.18 12.16 12.18 7.5K
15:41 12.18 12.19 12.18 12.18 4.2K
15:42 12.21 12.23 12.21 12.23 23.2K
15:43 12.23 12.23 12.22 12.22 3.1K
15:44 12.22 12.23 12.22 12.22 3.3K
15:45 12.22 12.22 12.22 12.22 3.9K
15:46 12.22 12.26 12.22 12.26 9.5K
15:47 12.26 12.26 12.25 12.25 3.4K
15:48 12.26 12.26 12.26 12.26 1.5K
15:49 12.26 12.26 12.22 12.22 7.1K
15:50 12.20 12.21 12.19 12.20 6.4K
15:51 12.21 12.24 12.21 12.24 12.6K
15:52 12.23 12.24 12.20 12.23 12.5K
15:53 12.22 12.22 12.21 12.22 7.6K
15:54 12.23 12.24 12.23 12.24 13.3K
15:55 12.26 12.27 12.26 12.26 7.8K
15:56 12.27 12.30 12.27 12.30 25.0K
15:57 12.30 12.30 12.24 12.24 20.6K
15:58 12.23 12.24 12.22 12.22 13.3K
15:59 12.21 12.21 12.19 12.19 274.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available