MaxLinear

MXL
🏛️ usa →
16.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.10 11.32 11.10 11.32 22.7K
09:31 11.32 11.32 11.32 11.32 1.4K
09:32 11.25 11.25 11.13 11.13 2.6K
09:33 11.20 11.29 11.20 11.29 2.7K
09:34 11.30 11.40 11.30 11.40 40.7K
09:35 11.39 11.39 11.21 11.21 16.8K
09:36 11.20 11.23 11.19 11.21 3.6K
09:37 11.20 11.35 11.20 11.35 2.2K
09:38 11.38 11.46 11.38 11.46 5.6K
09:39 11.34 11.34 11.22 11.22 4.0K
09:40 11.18 11.37 11.18 11.37 2.1K
09:41 11.35 11.39 11.32 11.39 4.4K
09:42 11.33 11.33 11.32 11.33 1.5K
09:44 11.39 11.39 11.39 11.39 0.6K
09:45 11.46 11.48 11.46 11.48 1.1K
09:46 11.48 11.49 11.42 11.42 12.1K
09:47 11.41 11.46 11.41 11.46 2.7K
09:48 11.48 11.49 11.45 11.49 22.4K
09:49 11.53 11.53 11.48 11.48 5.2K
09:50 11.49 11.56 11.46 11.56 28.1K
09:51 11.58 11.66 11.55 11.60 112.7K
09:52 11.61 11.61 11.54 11.55 6.1K
09:53 11.57 11.57 11.53 11.54 4.0K
09:54 11.53 11.53 11.53 11.53 0.2K
09:55 11.51 11.55 11.42 11.42 3.3K
09:56 11.42 11.42 11.42 11.42 0.7K
09:57 11.49 11.49 11.46 11.46 1.8K
09:59 11.48 11.48 11.43 11.46 7.8K
10:00 11.52 11.60 11.41 11.53 14.1K
10:01 11.51 11.51 11.39 11.39 3.3K
10:02 11.38 11.40 11.36 11.36 2.2K
10:03 11.40 11.40 11.35 11.35 1.0K
10:04 11.37 11.37 11.37 11.37 1.2K
10:05 11.39 11.40 11.36 11.36 0.8K
10:06 11.39 11.39 11.37 11.38 12.8K
10:07 11.38 11.40 11.33 11.34 7.5K
10:08 11.38 11.41 11.38 11.41 5.4K
10:09 11.38 11.38 11.38 11.38 0.7K
10:10 11.37 11.37 11.32 11.33 3.0K
10:11 11.35 11.39 11.32 11.35 4.0K
10:12 11.35 11.38 11.35 11.38 0.7K
10:13 11.35 11.36 11.35 11.35 2.4K
10:14 11.32 11.35 11.32 11.34 4.1K
10:15 11.34 11.34 11.24 11.24 116.6K
10:16 11.21 11.22 11.13 11.13 5.9K
10:17 11.13 11.16 11.13 11.16 0.8K
10:18 11.16 11.16 11.13 11.13 1.9K
10:19 11.16 11.21 11.16 11.20 8.5K
10:20 11.23 11.24 11.23 11.24 3.7K
10:21 11.24 11.24 11.14 11.16 4.5K
10:22 11.18 11.19 11.18 11.19 2.7K
10:23 11.20 11.23 11.18 11.18 5.8K
10:24 11.22 11.22 11.22 11.22 0.5K
10:25 11.22 11.22 11.22 11.22 2.1K
10:26 11.26 11.26 11.24 11.26 3.9K
10:27 11.26 11.26 11.19 11.19 4.1K
10:28 11.23 11.25 11.23 11.23 1.4K
10:29 11.23 11.23 11.21 11.21 0.9K
10:30 11.22 11.22 11.22 11.22 0.2K
10:31 11.20 11.21 11.20 11.21 2.7K
10:32 11.22 11.22 11.18 11.18 1.5K
10:33 11.20 11.23 11.20 11.22 8.9K
10:34 11.21 11.24 11.18 11.24 11.2K
10:35 11.24 11.28 11.24 11.28 3.1K
10:36 11.26 11.26 11.26 11.26 6.0K
10:37 11.29 11.29 11.24 11.24 3.8K
10:38 11.24 11.24 11.23 11.23 0.2K
10:39 11.23 11.23 11.18 11.21 1.4K
10:40 11.21 11.21 11.20 11.20 1.2K
10:41 11.21 11.21 11.18 11.18 3.9K
10:42 11.19 11.19 11.16 11.18 3.8K
10:43 11.19 11.22 11.19 11.22 2.7K
10:44 11.24 11.24 11.24 11.24 1.6K
10:45 11.21 11.22 11.21 11.22 1.1K
10:46 11.22 11.22 11.22 11.22 0.4K
10:47 11.22 11.25 11.22 11.24 5.2K
10:48 11.24 11.25 11.24 11.25 1.1K
10:49 11.25 11.25 11.24 11.24 0.6K
10:50 11.24 11.28 11.22 11.28 7.2K
10:51 11.28 11.29 11.26 11.26 3.6K
10:52 11.27 11.27 11.25 11.25 1.7K
10:53 11.24 11.24 11.24 11.24 3.0K
10:54 11.22 11.22 11.22 11.22 0.2K
10:55 11.22 11.22 11.20 11.20 1.1K
10:56 11.22 11.22 11.16 11.16 4.1K
10:57 11.15 11.20 11.15 11.20 7.8K
10:58 11.18 11.18 11.18 11.18 5.0K
10:59 11.18 11.20 11.18 11.20 3.2K
11:00 11.21 11.22 11.13 11.19 12.9K
11:01 11.24 11.24 11.19 11.19 3.4K
11:02 11.19 11.19 11.17 11.17 2.9K
11:03 11.17 11.20 11.17 11.20 1.4K
11:04 11.20 11.22 11.20 11.22 2.0K
11:05 11.23 11.23 11.22 11.22 3.2K
11:06 11.23 11.23 11.23 11.23 3.7K
11:07 11.25 11.25 11.25 11.25 21.3K
11:08 11.24 11.28 11.24 11.28 6.7K
11:09 11.24 11.24 11.24 11.24 3.6K
11:10 11.22 11.22 11.20 11.20 2.9K
11:11 11.22 11.24 11.22 11.24 3.0K
11:13 11.24 11.24 11.24 11.24 2.2K
11:14 11.29 11.29 11.27 11.27 6.4K
11:15 11.27 11.27 11.24 11.24 11.1K
11:16 11.21 11.21 11.19 11.19 1.4K
11:17 11.18 11.18 11.17 11.17 1.3K
11:18 11.17 11.17 11.16 11.16 1.7K
11:19 11.18 11.18 11.18 11.18 0.3K
11:20 11.15 11.16 11.15 11.16 4.2K
11:21 11.16 11.17 11.16 11.17 3.0K
11:22 11.18 11.22 11.18 11.22 3.6K
11:23 11.17 11.20 11.17 11.19 17.0K
11:24 11.20 11.22 11.20 11.22 0.6K
11:25 11.22 11.22 11.19 11.19 1.4K
11:26 11.19 11.19 11.17 11.17 2.3K
11:27 11.17 11.17 11.13 11.14 19.4K
11:28 11.15 11.15 11.13 11.13 10.2K
11:29 11.13 11.14 11.10 11.14 33.0K
11:30 11.16 11.17 11.16 11.17 7.1K
11:31 11.14 11.14 11.14 11.14 6.0K
11:32 11.11 11.11 11.08 11.08 1.0K
11:33 11.11 11.11 11.08 11.10 5.7K
11:34 11.13 11.16 11.13 11.16 2.5K
11:35 11.16 11.16 11.16 11.16 2.2K
11:36 11.13 11.16 11.13 11.16 2.7K
11:37 11.15 11.15 11.15 11.15 0.4K
11:38 11.16 11.19 11.16 11.19 2.5K
11:39 11.21 11.22 11.21 11.22 1.0K
11:40 11.22 11.22 11.20 11.20 1.7K
11:41 11.18 11.18 11.18 11.18 0.5K
11:42 11.15 11.15 11.15 11.15 0.7K
11:43 11.16 11.16 11.11 11.13 5.4K
11:44 11.13 11.15 11.13 11.15 1.6K
11:45 11.15 11.15 11.13 11.14 2.2K
11:46 11.12 11.12 11.12 11.12 0.8K
11:47 11.11 11.11 11.10 11.10 1.6K
11:48 11.10 11.10 11.08 11.08 2.7K
11:49 11.09 11.09 11.06 11.08 4.2K
11:50 11.08 11.10 11.08 11.10 4.0K
11:51 11.11 11.12 11.11 11.12 2.4K
11:52 11.12 11.12 11.09 11.09 2.0K
11:53 11.09 11.12 11.09 11.12 7.1K
11:54 11.13 11.14 11.13 11.14 6.3K
11:55 11.17 11.17 11.16 11.16 1.7K
11:57 11.13 11.16 11.13 11.16 2.2K
11:58 11.17 11.17 11.17 11.17 0.6K
11:59 11.15 11.15 11.12 11.12 7.6K
12:00 11.13 11.13 11.13 11.13 0.5K
12:01 11.10 11.12 11.10 11.12 3.0K
12:02 11.12 11.12 11.12 11.12 1.6K
12:03 11.11 11.16 11.11 11.16 6.9K
12:04 11.16 11.16 11.14 11.14 2.9K
12:05 11.15 11.15 11.14 11.14 0.7K
12:06 11.12 11.12 11.10 11.12 6.0K
12:07 11.10 11.12 11.10 11.12 3.8K
12:08 11.10 11.12 11.10 11.12 0.6K
12:09 11.10 11.12 11.10 11.12 1.2K
12:10 11.10 11.13 11.10 11.13 3.1K
12:11 11.15 11.15 11.10 11.10 2.3K
12:12 11.10 11.10 11.09 11.09 4.2K
12:13 11.11 11.11 11.10 11.10 2.1K
12:14 11.11 11.12 11.11 11.12 2.8K
12:15 11.10 11.10 11.10 11.10 1.1K
12:16 11.10 11.11 11.10 11.11 3.9K
12:18 11.10 11.10 11.08 11.08 14.7K
12:19 11.08 11.08 11.07 11.07 6.1K
12:20 11.08 11.08 11.07 11.07 6.9K
12:22 11.06 11.06 11.04 11.04 29.6K
12:23 11.04 11.04 11.04 11.04 2.9K
12:24 11.05 11.05 11.03 11.03 2.0K
12:25 11.03 11.03 11.02 11.02 9.0K
12:26 11.01 11.01 11.01 11.01 0.4K
12:27 11.03 11.03 11.03 11.03 2.3K
12:28 11.04 11.09 11.04 11.09 14.6K
12:29 11.09 11.10 11.09 11.10 1.5K
12:30 11.11 11.11 11.10 11.10 1.1K
12:31 11.10 11.10 11.10 11.10 1.4K
12:32 11.10 11.10 11.09 11.09 5.4K
12:33 11.10 11.10 11.10 11.10 4.3K
12:34 11.10 11.10 11.08 11.08 4.7K
12:35 11.08 11.11 11.08 11.11 7.1K
12:36 11.11 11.12 11.11 11.12 2.7K
12:37 11.12 11.12 11.12 11.12 1.8K
12:38 11.13 11.13 11.12 11.12 0.5K
12:39 11.11 11.11 11.11 11.11 0.8K
12:40 11.10 11.11 11.10 11.11 2.5K
12:41 11.11 11.11 11.10 11.10 2.7K
12:43 11.11 11.12 11.11 11.12 2.9K
12:44 11.13 11.14 11.13 11.13 2.7K
12:45 11.12 11.12 11.12 11.12 1.7K
12:46 11.13 11.13 11.13 11.13 0.5K
12:47 11.14 11.15 11.13 11.13 3.3K
12:48 11.10 11.10 11.10 11.10 0.8K
12:49 11.10 11.11 11.09 11.11 7.0K
12:50 11.11 11.13 11.11 11.12 6.0K
12:51 11.12 11.15 11.12 11.13 5.1K
12:56 11.15 11.15 11.15 11.15 1.8K
12:57 11.16 11.18 11.16 11.18 9.7K
12:58 11.19 11.19 11.19 11.19 0.7K
12:59 11.19 11.19 11.19 11.19 1.1K
13:00 11.13 11.14 11.10 11.14 22.9K
13:01 11.13 11.15 11.13 11.15 1.5K
13:02 11.18 11.18 11.18 11.18 2.0K
13:04 11.17 11.17 11.17 11.17 1.0K
13:05 11.17 11.17 11.17 11.17 0.4K
13:06 11.17 11.18 11.17 11.18 2.2K
13:08 11.19 11.20 11.19 11.20 1.5K
13:09 11.21 11.23 11.20 11.20 16.0K
13:10 11.19 11.20 11.19 11.20 2.9K
13:12 11.19 11.19 11.18 11.18 1.8K
13:13 11.17 11.20 11.17 11.20 4.9K
13:16 11.21 11.21 11.20 11.20 1.5K
13:17 11.20 11.20 11.17 11.17 7.4K
13:19 11.18 11.18 11.18 11.18 0.9K
13:20 11.18 11.18 11.14 11.14 4.0K
13:21 11.14 11.17 11.14 11.17 6.4K
13:22 11.16 11.16 11.16 11.16 1.5K
13:23 11.12 11.14 11.12 11.14 1.5K
13:24 11.09 11.13 11.09 11.13 1.6K
13:25 11.14 11.15 11.14 11.15 7.1K
13:26 11.15 11.15 11.12 11.12 2.8K
13:27 11.13 11.14 11.13 11.14 1.2K
13:28 11.14 11.14 11.13 11.13 4.4K
13:29 11.10 11.10 11.10 11.10 3.3K
13:30 11.12 11.12 11.12 11.12 1.5K
13:32 11.13 11.13 11.13 11.13 1.9K
13:33 11.13 11.13 11.12 11.12 4.3K
13:34 11.12 11.12 11.11 11.11 2.2K
13:35 11.12 11.12 11.10 11.10 2.7K
13:36 11.10 11.12 11.10 11.12 3.4K
13:37 11.10 11.10 11.10 11.10 5.4K
13:38 11.10 11.10 11.10 11.10 2.0K
13:39 11.08 11.08 11.08 11.08 1.5K
13:40 11.09 11.09 11.09 11.09 2.3K
13:41 11.09 11.10 11.09 11.10 1.8K
13:42 11.11 11.11 11.11 11.11 0.7K
13:43 11.11 11.11 11.11 11.11 9.8K
13:44 11.12 11.12 11.12 11.12 1.8K
13:45 11.10 11.10 11.10 11.10 10.5K
13:46 11.11 11.12 11.11 11.12 3.0K
13:49 11.12 11.12 11.10 11.10 2.3K
13:50 11.12 11.12 11.12 11.12 0.6K
13:51 11.11 11.11 11.11 11.11 1.6K
13:52 11.12 11.12 11.12 11.12 1.5K
13:53 11.13 11.13 11.13 11.13 3.5K
13:54 11.13 11.14 11.13 11.14 1.8K
13:55 11.15 11.15 11.15 11.15 1.4K
13:56 11.15 11.17 11.15 11.17 11.3K
13:57 11.18 11.18 11.17 11.17 6.8K
14:00 11.15 11.15 11.13 11.14 5.4K
14:02 11.13 11.14 11.13 11.14 4.0K
14:03 11.12 11.12 11.11 11.11 0.8K
14:04 11.12 11.14 11.12 11.14 4.5K
14:05 11.15 11.16 11.15 11.16 1.5K
14:06 11.16 11.16 11.15 11.15 7.7K
14:07 11.15 11.15 11.15 11.15 0.7K
14:08 11.14 11.15 11.14 11.15 2.5K
14:09 11.16 11.16 11.15 11.16 1.2K
14:10 11.15 11.17 11.15 11.17 4.7K
14:11 11.17 11.17 11.17 11.17 1.2K
14:12 11.18 11.18 11.18 11.18 2.2K
14:14 11.16 11.20 11.15 11.20 10.3K
14:15 11.20 11.20 11.19 11.20 6.3K
14:16 11.20 11.20 11.20 11.20 17.1K
14:18 11.20 11.20 11.19 11.19 2.3K
14:19 11.20 11.20 11.20 11.20 0.7K
14:20 11.19 11.20 11.19 11.20 3.9K
14:21 11.22 11.22 11.21 11.21 2.0K
14:22 11.23 11.23 11.21 11.21 5.7K
14:24 11.17 11.17 11.17 11.17 2.1K
14:25 11.16 11.16 11.16 11.16 0.1K
14:26 11.17 11.17 11.16 11.16 2.0K
14:27 11.15 11.18 11.15 11.16 1.8K
14:28 11.11 11.11 11.10 11.10 2.9K
14:29 11.10 11.11 11.10 11.11 2.3K
14:30 11.12 11.12 11.12 11.12 1.5K
14:31 11.13 11.13 11.11 11.13 5.8K
14:32 11.15 11.15 11.14 11.14 2.6K
14:33 11.14 11.14 11.14 11.14 1.3K
14:34 11.13 11.13 11.13 11.13 0.3K
14:35 11.14 11.14 11.12 11.12 3.5K
14:38 11.13 11.13 11.13 11.13 2.8K
14:39 11.12 11.13 11.12 11.13 0.6K
14:40 11.13 11.13 11.10 11.11 4.1K
14:41 11.10 11.13 11.10 11.13 6.8K
14:42 11.13 11.16 11.12 11.15 16.3K
14:43 11.12 11.12 11.12 11.12 2.5K
14:44 11.11 11.11 11.11 11.11 1.6K
14:45 11.12 11.12 11.12 11.12 1.4K
14:46 11.12 11.12 11.11 11.11 2.1K
14:47 11.13 11.14 11.13 11.14 2.0K
14:48 11.14 11.14 11.14 11.14 5.5K
14:49 11.14 11.14 11.14 11.14 0.7K
14:50 11.12 11.13 11.12 11.12 4.4K
14:51 11.13 11.13 11.13 11.13 2.3K
14:53 11.10 11.11 11.10 11.10 7.3K
14:54 11.10 11.11 11.10 11.11 4.7K
14:55 11.11 11.13 11.11 11.13 12.8K
14:56 11.13 11.14 11.13 11.14 2.9K
14:57 11.14 11.14 11.14 11.14 1.9K
14:58 11.15 11.15 11.15 11.15 4.8K
14:59 11.15 11.15 11.11 11.14 3.5K
15:00 11.13 11.13 11.13 11.13 1.5K
15:01 11.11 11.11 11.11 11.11 2.7K
15:02 11.12 11.12 11.10 11.10 3.4K
15:03 11.11 11.11 11.09 11.09 1.3K
15:04 11.10 11.10 11.10 11.10 4.3K
15:05 11.11 11.11 11.11 11.11 4.0K
15:06 11.12 11.12 11.12 11.12 0.6K
15:07 11.11 11.11 11.11 11.11 2.0K
15:08 11.12 11.13 11.12 11.13 2.1K
15:09 11.12 11.12 11.12 11.12 3.6K
15:10 11.10 11.11 11.10 11.11 4.4K
15:11 11.09 11.11 11.09 11.11 3.6K
15:12 11.10 11.10 11.09 11.10 8.0K
15:13 11.10 11.10 11.07 11.07 18.2K
15:14 11.07 11.07 11.06 11.06 6.7K
15:15 11.05 11.05 11.01 11.01 7.3K
15:16 11.01 11.02 11.01 11.02 4.9K
15:17 11.01 11.01 11.01 11.01 3.4K
15:18 11.02 11.02 11.02 11.02 10.0K
15:19 11.02 11.03 11.02 11.02 10.4K
15:20 11.02 11.02 10.98 10.98 19.1K
15:21 10.99 11.00 10.99 11.00 5.5K
15:22 11.00 11.00 10.97 10.97 3.9K
15:23 10.97 10.97 10.97 10.97 6.1K
15:24 10.97 10.99 10.97 10.99 3.6K
15:25 10.98 10.98 10.98 10.98 5.1K
15:26 10.98 10.98 10.98 10.98 1.9K
15:27 10.97 10.99 10.97 10.99 19.5K
15:28 10.99 11.00 10.99 11.00 7.5K
15:29 11.00 11.01 11.00 11.00 5.8K
15:30 11.00 11.05 11.00 11.05 13.4K
15:31 11.05 11.05 11.05 11.05 5.2K
15:32 11.05 11.05 11.05 11.04 13.4K
15:33 11.05 11.06 11.05 11.06 2.5K
15:34 11.07 11.07 11.05 11.05 6.7K
15:35 11.05 11.05 11.03 11.04 16.0K
15:36 11.03 11.03 11.02 11.02 3.9K
15:37 11.03 11.03 11.01 11.01 8.9K
15:38 11.00 11.02 11.00 11.01 14.1K
15:39 10.99 11.01 10.99 11.01 9.1K
15:40 11.01 11.03 11.01 11.03 14.2K
15:41 11.02 11.03 11.01 11.01 7.2K
15:42 11.02 11.03 11.02 11.03 4.6K
15:43 11.03 11.03 11.03 11.03 2.5K
15:44 11.03 11.03 11.03 11.03 2.7K
15:45 11.03 11.07 11.03 11.06 14.7K
15:46 11.06 11.07 11.02 11.04 38.0K
15:47 11.05 11.06 11.04 11.06 5.5K
15:48 11.07 11.07 11.07 11.07 8.3K
15:49 11.07 11.07 11.07 11.07 7.8K
15:50 11.09 11.10 11.08 11.09 18.0K
15:51 11.08 11.08 11.06 11.08 15.9K
15:52 11.06 11.08 11.06 11.08 10.9K
15:53 11.06 11.08 11.06 11.08 23.1K
15:54 11.08 11.10 11.08 11.09 25.3K
15:55 11.09 11.09 11.07 11.08 25.1K
15:56 11.07 11.08 11.06 11.08 26.5K
15:57 11.08 11.10 11.05 11.06 23.5K
15:58 11.04 11.04 11.01 11.01 27.2K
15:59 11.01 11.02 11.00 11.01 316.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available