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 10.50 10.50 10.50 10.50 13.3K
09:31 10.46 10.46 10.41 10.41 2.0K
09:32 10.46 10.50 10.45 10.45 3.9K
09:34 10.46 10.46 10.43 10.43 1.8K
09:37 10.50 10.50 10.50 10.50 0.3K
09:38 10.56 10.56 10.56 10.56 3.4K
09:42 10.46 10.46 10.46 10.46 0.4K
09:44 10.50 10.50 10.50 10.50 0.7K
09:46 10.54 10.54 10.54 10.54 1.0K
09:48 10.52 10.52 10.52 10.52 3.8K
09:49 10.51 10.58 10.51 10.57 4.7K
09:50 10.56 10.56 10.54 10.54 0.7K
09:51 10.57 10.57 10.54 10.54 3.6K
09:52 10.52 10.52 10.38 10.44 97.8K
09:53 10.42 10.47 10.41 10.46 7.9K
09:54 10.47 10.48 10.43 10.48 5.8K
09:55 10.46 10.46 10.46 10.46 0.4K
09:56 10.48 10.49 10.48 10.49 1.0K
09:57 10.50 10.59 10.50 10.59 2.8K
09:58 10.59 10.59 10.59 10.59 0.3K
09:59 10.55 10.55 10.55 10.55 0.9K
10:00 10.59 10.62 10.59 10.61 1.6K
10:01 10.61 10.61 10.51 10.51 2.3K
10:02 10.55 10.55 10.55 10.55 0.3K
10:03 10.54 10.54 10.54 10.54 0.4K
10:04 10.54 10.56 10.53 10.53 4.9K
10:05 10.49 10.53 10.49 10.53 2.5K
10:06 10.52 10.52 10.36 10.37 113.8K
10:07 10.35 10.39 10.35 10.39 9.0K
10:08 10.39 10.39 10.38 10.38 2.1K
10:09 10.37 10.37 10.35 10.37 2.3K
10:10 10.37 10.40 10.36 10.40 5.2K
10:11 10.42 10.43 10.42 10.43 1.8K
10:12 10.44 10.44 10.44 10.44 3.9K
10:13 10.41 10.41 10.41 10.41 0.5K
10:14 10.40 10.41 10.40 10.40 2.7K
10:15 10.41 10.41 10.41 10.41 1.7K
10:16 10.41 10.41 10.40 10.40 2.3K
10:17 10.40 10.40 10.40 10.40 1.8K
10:18 10.43 10.45 10.43 10.43 3.0K
10:20 10.44 10.44 10.43 10.43 1.3K
10:21 10.42 10.42 10.39 10.41 1.7K
10:22 10.40 10.40 10.39 10.39 1.7K
10:24 10.40 10.40 10.40 10.40 0.8K
10:25 10.40 10.42 10.40 10.42 1.6K
10:26 10.42 10.42 10.42 10.42 1.1K
10:27 10.41 10.41 10.41 10.41 0.6K
10:28 10.42 10.42 10.41 10.41 1.2K
10:29 10.42 10.43 10.42 10.43 3.1K
10:30 10.41 10.41 10.41 10.41 1.4K
10:31 10.40 10.40 10.40 10.40 1.3K
10:33 10.40 10.40 10.40 10.40 1.0K
10:34 10.39 10.39 10.37 10.37 2.1K
10:35 10.38 10.39 10.38 10.39 2.3K
10:36 10.38 10.38 10.38 10.38 0.6K
10:37 10.38 10.41 10.36 10.41 3.4K
10:38 10.42 10.43 10.42 10.43 0.9K
10:39 10.45 10.45 10.45 10.45 2.3K
10:41 10.43 10.46 10.43 10.46 1.6K
10:45 10.45 10.45 10.45 10.45 2.6K
10:47 10.46 10.46 10.46 10.46 1.9K
10:49 10.44 10.44 10.41 10.41 4.6K
10:50 10.43 10.43 10.38 10.40 3.9K
10:52 10.39 10.39 10.38 10.39 1.2K
10:54 10.39 10.39 10.39 10.39 1.1K
10:55 10.40 10.40 10.40 10.40 0.8K
10:56 10.41 10.41 10.41 10.41 2.4K
10:59 10.43 10.43 10.43 10.43 0.4K
11:00 10.43 10.43 10.43 10.43 0.9K
11:01 10.43 10.43 10.43 10.43 0.6K
11:02 10.44 10.45 10.44 10.45 1.6K
11:03 10.45 10.45 10.45 10.45 0.6K
11:05 10.47 10.48 10.47 10.48 1.2K
11:06 10.44 10.44 10.44 10.44 1.7K
11:07 10.45 10.45 10.45 10.45 0.5K
11:08 10.45 10.46 10.45 10.46 0.8K
11:09 10.46 10.46 10.46 10.46 1.1K
11:10 10.44 10.44 10.44 10.44 0.4K
11:11 10.45 10.45 10.45 10.45 1.3K
11:15 10.43 10.43 10.43 10.43 0.9K
11:18 10.42 10.42 10.42 10.42 0.8K
11:19 10.43 10.43 10.43 10.43 0.3K
11:20 10.43 10.44 10.43 10.44 1.2K
11:21 10.45 10.45 10.45 10.45 2.1K
11:24 10.44 10.44 10.43 10.43 1.6K
11:25 10.43 10.43 10.43 10.43 0.3K
11:26 10.43 10.43 10.42 10.42 0.8K
11:27 10.42 10.43 10.42 10.43 0.9K
11:28 10.43 10.43 10.43 10.43 1.7K
11:30 10.44 10.44 10.44 10.44 0.6K
11:31 10.43 10.43 10.43 10.43 0.5K
11:32 10.42 10.42 10.42 10.42 0.6K
11:33 10.40 10.40 10.40 10.40 1.3K
11:34 10.40 10.40 10.40 10.40 1.3K
11:35 10.38 10.39 10.38 10.39 1.7K
11:39 10.38 10.38 10.38 10.38 0.6K
11:40 10.38 10.41 10.38 10.41 4.5K
11:41 10.41 10.41 10.41 10.41 1.1K
11:43 10.37 10.37 10.37 10.37 1.6K
11:44 10.38 10.38 10.36 10.36 2.2K
11:46 10.38 10.39 10.38 10.39 3.8K
11:47 10.39 10.39 10.38 10.38 2.4K
11:50 10.37 10.40 10.37 10.40 1.9K
11:51 10.39 10.39 10.39 10.39 1.2K
11:52 10.40 10.40 10.40 10.40 0.2K
11:53 10.39 10.39 10.39 10.39 0.5K
11:54 10.39 10.39 10.38 10.39 0.8K
11:55 10.39 10.39 10.39 10.39 1.8K
11:56 10.39 10.39 10.39 10.39 0.3K
11:57 10.37 10.37 10.37 10.37 1.3K
11:58 10.37 10.37 10.37 10.37 1.3K
11:59 10.36 10.37 10.36 10.37 0.8K
12:00 10.38 10.38 10.38 10.38 1.3K
12:02 10.37 10.37 10.37 10.37 1.6K
12:03 10.37 10.37 10.37 10.37 1.6K
12:06 10.36 10.37 10.36 10.37 1.6K
12:08 10.37 10.37 10.37 10.37 1.0K
12:09 10.36 10.37 10.36 10.37 1.3K
12:11 10.38 10.38 10.38 10.38 1.0K
12:14 10.37 10.37 10.37 10.37 1.8K
12:15 10.37 10.38 10.37 10.38 3.0K
12:18 10.39 10.39 10.39 10.39 1.7K
12:19 10.38 10.38 10.38 10.38 0.7K
12:22 10.39 10.39 10.39 10.39 1.8K
12:25 10.38 10.38 10.36 10.36 2.5K
12:26 10.36 10.36 10.36 10.36 2.6K
12:27 10.37 10.37 10.36 10.36 0.6K
12:28 10.37 10.37 10.36 10.36 7.3K
12:29 10.38 10.38 10.37 10.37 1.0K
12:30 10.37 10.37 10.37 10.37 5.5K
12:32 10.37 10.37 10.36 10.37 9.4K
12:33 10.38 10.39 10.38 10.39 1.3K
12:34 10.37 10.37 10.36 10.36 1.2K
12:35 10.35 10.36 10.35 10.36 2.0K
12:36 10.37 10.37 10.36 10.36 2.1K
12:37 10.36 10.36 10.36 10.36 0.8K
12:38 10.35 10.35 10.34 10.34 2.0K
12:39 10.35 10.36 10.35 10.36 2.7K
12:40 10.37 10.37 10.37 10.37 1.8K
12:42 10.39 10.39 10.39 10.39 5.6K
12:44 10.40 10.40 10.40 10.40 0.4K
12:45 10.38 10.38 10.38 10.38 1.7K
12:48 10.39 10.39 10.38 10.38 2.7K
12:49 10.38 10.40 10.37 10.40 2.9K
12:50 10.40 10.40 10.40 10.40 0.8K
12:51 10.39 10.39 10.39 10.39 2.0K
12:53 10.39 10.39 10.39 10.39 0.9K
12:56 10.40 10.40 10.40 10.40 1.2K
12:58 10.41 10.41 10.40 10.40 1.4K
13:00 10.40 10.40 10.38 10.38 2.1K
13:01 10.39 10.40 10.38 10.40 1.8K
13:02 10.39 10.39 10.39 10.39 0.2K
13:03 10.40 10.40 10.40 10.40 1.8K
13:05 10.40 10.40 10.40 10.40 0.4K
13:06 10.40 10.40 10.39 10.39 3.0K
13:08 10.39 10.40 10.39 10.40 1.7K
13:09 10.39 10.39 10.39 10.39 0.9K
13:10 10.41 10.41 10.41 10.41 2.9K
13:12 10.42 10.42 10.42 10.42 1.0K
13:13 10.41 10.41 10.41 10.41 1.0K
13:14 10.41 10.41 10.41 10.41 0.7K
13:15 10.40 10.40 10.40 10.40 0.7K
13:16 10.40 10.40 10.40 10.40 0.3K
13:17 10.39 10.39 10.39 10.39 0.3K
13:18 10.39 10.39 10.35 10.36 3.4K
13:19 10.37 10.37 10.37 10.37 0.4K
13:20 10.36 10.37 10.36 10.37 0.6K
13:21 10.37 10.37 10.37 10.37 1.2K
13:22 10.37 10.37 10.37 10.37 0.6K
13:23 10.37 10.37 10.37 10.37 0.8K
13:24 10.38 10.38 10.38 10.38 1.0K
13:25 10.39 10.39 10.39 10.39 0.3K
13:26 10.38 10.38 10.37 10.37 2.2K
13:27 10.38 10.38 10.35 10.35 6.1K
13:28 10.37 10.37 10.37 10.37 2.0K
13:32 10.38 10.38 10.38 10.38 6.4K
13:33 10.37 10.38 10.37 10.38 1.2K
13:34 10.38 10.38 10.38 10.38 1.2K
13:35 10.39 10.39 10.39 10.39 2.6K
13:36 10.41 10.41 10.41 10.41 1.0K
13:37 10.41 10.41 10.41 10.41 0.2K
13:38 10.41 10.41 10.39 10.39 7.3K
13:39 10.39 10.39 10.39 10.39 0.3K
13:40 10.40 10.40 10.40 10.40 2.0K
13:41 10.40 10.42 10.40 10.42 1.9K
13:42 10.42 10.42 10.41 10.42 1.5K
13:44 10.42 10.42 10.42 10.42 1.3K
13:47 10.42 10.42 10.42 10.42 1.2K
13:50 10.43 10.43 10.43 10.43 1.9K
13:51 10.43 10.43 10.43 10.43 1.1K
13:56 10.42 10.42 10.42 10.42 0.7K
13:58 10.42 10.42 10.42 10.42 1.1K
14:01 10.43 10.43 10.43 10.43 2.3K
14:03 10.43 10.44 10.43 10.43 1.8K
14:04 10.45 10.45 10.45 10.45 2.2K
14:05 10.45 10.46 10.45 10.46 1.2K
14:07 10.45 10.46 10.45 10.46 2.2K
14:08 10.46 10.46 10.46 10.46 1.3K
14:10 10.45 10.45 10.45 10.45 2.7K
14:12 10.46 10.46 10.46 10.46 0.9K
14:14 10.47 10.47 10.47 10.47 1.8K
14:18 10.45 10.45 10.45 10.45 2.2K
14:19 10.44 10.44 10.42 10.43 1.1K
14:20 10.44 10.46 10.44 10.46 5.8K
14:22 10.46 10.46 10.46 10.46 1.6K
14:27 10.45 10.45 10.45 10.45 1.0K
14:28 10.44 10.44 10.44 10.44 0.7K
14:30 10.45 10.46 10.45 10.46 2.0K
14:31 10.46 10.46 10.46 10.46 1.0K
14:32 10.48 10.52 10.48 10.52 5.3K
14:34 10.53 10.53 10.53 10.53 3.5K
14:36 10.51 10.51 10.51 10.51 1.6K
14:39 10.52 10.52 10.50 10.50 2.3K
14:40 10.51 10.52 10.51 10.52 3.2K
14:41 10.52 10.52 10.52 10.52 1.5K
14:43 10.53 10.54 10.53 10.54 1.9K
14:45 10.54 10.54 10.52 10.53 2.9K
14:46 10.55 10.55 10.55 10.55 3.6K
14:47 10.55 10.55 10.55 10.55 1.0K
14:48 10.56 10.56 10.55 10.55 3.5K
14:49 10.55 10.58 10.55 10.58 9.3K
14:50 10.59 10.59 10.58 10.58 6.2K
14:51 10.59 10.59 10.59 10.59 0.9K
14:52 10.60 10.60 10.59 10.59 0.4K
14:53 10.57 10.58 10.57 10.58 5.6K
14:54 10.57 10.58 10.56 10.57 11.8K
14:55 10.58 10.58 10.58 10.58 2.9K
14:56 10.59 10.59 10.59 10.59 1.6K
14:58 10.59 10.59 10.59 10.59 0.2K
14:59 10.59 10.59 10.59 10.59 1.4K
15:00 10.59 10.59 10.59 10.59 4.4K
15:01 10.58 10.59 10.58 10.58 12.2K
15:02 10.59 10.59 10.59 10.59 2.8K
15:03 10.59 10.59 10.57 10.57 6.6K
15:04 10.59 10.64 10.59 10.64 16.3K
15:05 10.64 10.65 10.64 10.65 3.9K
15:06 10.63 10.63 10.62 10.62 7.5K
15:07 10.61 10.62 10.61 10.62 0.9K
15:08 10.63 10.63 10.63 10.63 3.2K
15:09 10.61 10.63 10.61 10.63 6.1K
15:10 10.63 10.63 10.62 10.62 1.9K
15:11 10.63 10.65 10.63 10.65 1.5K
15:13 10.64 10.64 10.64 10.64 0.5K
15:14 10.64 10.64 10.64 10.64 0.4K
15:15 10.64 10.64 10.64 10.64 0.1K
15:16 10.64 10.64 10.64 10.64 1.2K
15:17 10.64 10.64 10.64 10.64 1.3K
15:18 10.65 10.66 10.65 10.66 61.6K
15:19 10.67 10.67 10.65 10.65 3.1K
15:20 10.66 10.66 10.66 10.66 1.4K
15:21 10.66 10.66 10.64 10.65 5.0K
15:22 10.65 10.65 10.64 10.65 1.6K
15:23 10.65 10.65 10.63 10.63 16.9K
15:25 10.65 10.66 10.65 10.66 1.6K
15:26 10.68 10.68 10.68 10.68 1.2K
15:27 10.68 10.68 10.67 10.68 1.4K
15:28 10.68 10.69 10.67 10.68 7.7K
15:29 10.68 10.69 10.66 10.66 8.1K
15:30 10.66 10.68 10.66 10.67 5.4K
15:31 10.68 10.68 10.67 10.68 3.1K
15:32 10.69 10.69 10.69 10.69 3.1K
15:33 10.69 10.69 10.69 10.69 1.2K
15:34 10.70 10.70 10.70 10.70 1.1K
15:35 10.70 10.70 10.70 10.70 1.8K
15:36 10.71 10.71 10.70 10.71 5.2K
15:37 10.70 10.70 10.70 10.70 1.2K
15:38 10.69 10.70 10.69 10.69 13.1K
15:39 10.68 10.68 10.68 10.68 2.6K
15:40 10.67 10.67 10.67 10.67 2.5K
15:41 10.68 10.70 10.68 10.70 7.5K
15:42 10.70 10.72 10.70 10.72 5.6K
15:43 10.72 10.72 10.67 10.69 26.5K
15:44 10.68 10.69 10.68 10.69 1.2K
15:45 10.69 10.69 10.69 10.69 2.3K
15:46 10.69 10.69 10.67 10.67 4.5K
15:47 10.67 10.69 10.67 10.69 8.5K
15:49 10.69 10.70 10.69 10.70 2.9K
15:50 10.71 10.71 10.68 10.68 11.7K
15:51 10.72 10.73 10.70 10.70 6.7K
15:52 10.67 10.68 10.67 10.67 2.8K
15:53 10.68 10.70 10.67 10.70 6.6K
15:54 10.68 10.69 10.68 10.69 9.8K
15:55 10.70 10.70 10.67 10.68 19.9K
15:56 10.68 10.70 10.67 10.68 26.4K
15:57 10.68 10.68 10.65 10.65 8.9K
15:58 10.66 10.67 10.65 10.67 18.2K
15:59 10.65 10.65 10.62 10.63 711.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available