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 10.16 10.16 10.16 10.16 18.1K
09:31 10.32 10.32 10.32 10.32 1.0K
09:32 10.36 10.36 10.36 10.36 1.0K
09:33 10.35 10.35 10.33 10.33 1.8K
09:34 10.33 10.36 10.33 10.36 0.8K
09:35 10.39 10.39 10.39 10.39 0.5K
09:37 10.37 10.37 10.34 10.34 0.2K
09:38 10.34 10.34 10.34 10.34 1.3K
09:39 10.33 10.33 10.33 10.33 0.1K
09:40 10.26 10.29 10.26 10.29 1.1K
09:41 10.29 10.29 10.26 10.26 0.6K
09:42 10.26 10.26 10.24 10.24 1.4K
09:43 10.24 10.24 10.24 10.24 2.6K
09:45 10.26 10.31 10.26 10.31 0.7K
09:46 10.28 10.28 10.28 10.28 2.4K
09:47 10.28 10.28 10.24 10.24 1.7K
09:48 10.24 10.24 10.21 10.21 3.6K
09:49 10.22 10.22 10.19 10.19 1.7K
09:50 10.18 10.19 10.16 10.19 2.9K
09:52 10.16 10.16 10.16 10.16 0.9K
09:56 10.20 10.22 10.20 10.20 4.6K
09:57 10.25 10.25 10.24 10.24 3.2K
09:59 10.23 10.24 10.21 10.21 2.1K
10:00 10.20 10.20 10.18 10.19 1.6K
10:01 10.21 10.21 10.21 10.21 0.2K
10:02 10.23 10.23 10.18 10.18 1.7K
10:05 10.21 10.22 10.19 10.19 1.3K
10:06 10.22 10.22 10.19 10.19 2.1K
10:07 10.21 10.22 10.21 10.22 0.7K
10:08 10.23 10.24 10.23 10.24 0.8K
10:09 10.25 10.26 10.25 10.26 0.8K
10:10 10.29 10.29 10.29 10.29 0.2K
10:11 10.27 10.27 10.27 10.27 0.5K
10:12 10.28 10.28 10.27 10.27 1.2K
10:13 10.29 10.29 10.29 10.29 0.4K
10:14 10.28 10.28 10.28 10.28 0.3K
10:15 10.29 10.29 10.27 10.27 2.5K
10:16 10.29 10.32 10.28 10.32 2.2K
10:17 10.29 10.29 10.29 10.29 0.8K
10:19 10.31 10.31 10.31 10.31 0.2K
10:20 10.31 10.32 10.31 10.32 1.6K
10:21 10.33 10.34 10.31 10.31 1.6K
10:22 10.34 10.34 10.34 10.34 0.3K
10:23 10.34 10.35 10.34 10.35 0.8K
10:24 10.35 10.35 10.35 10.35 0.5K
10:25 10.33 10.33 10.31 10.31 3.2K
10:26 10.31 10.32 10.31 10.31 1.4K
10:27 10.30 10.30 10.30 10.30 0.7K
10:28 10.31 10.31 10.31 10.31 0.2K
10:29 10.32 10.32 10.32 10.32 0.2K
10:30 10.36 10.37 10.36 10.37 7.5K
10:31 10.35 10.36 10.35 10.36 1.4K
10:32 10.36 10.36 10.36 10.36 4.6K
10:33 10.38 10.38 10.38 10.38 1.2K
10:34 10.40 10.40 10.40 10.40 1.1K
10:35 10.40 10.41 10.38 10.41 2.6K
10:37 10.41 10.44 10.41 10.41 1.5K
10:38 10.45 10.46 10.45 10.46 0.7K
10:39 10.46 10.47 10.46 10.47 11.7K
10:40 10.48 10.48 10.46 10.46 1.5K
10:41 10.46 10.46 10.44 10.44 3.6K
10:42 10.44 10.44 10.43 10.43 0.8K
10:43 10.42 10.44 10.42 10.44 1.8K
10:44 10.42 10.42 10.42 10.42 0.3K
10:45 10.43 10.44 10.43 10.44 1.6K
10:46 10.46 10.46 10.46 10.46 0.7K
10:47 10.47 10.47 10.45 10.45 1.7K
10:48 10.44 10.44 10.44 10.44 0.2K
10:49 10.45 10.45 10.44 10.45 1.8K
10:50 10.44 10.44 10.44 10.44 2.2K
10:51 10.44 10.44 10.44 10.44 1.8K
10:52 10.45 10.45 10.43 10.43 1.2K
10:53 10.42 10.43 10.42 10.43 3.5K
10:54 10.44 10.44 10.43 10.43 1.1K
10:55 10.43 10.43 10.41 10.41 3.3K
10:57 10.43 10.43 10.43 10.43 0.4K
10:58 10.42 10.42 10.41 10.41 0.5K
10:59 10.42 10.43 10.41 10.41 2.3K
11:00 10.42 10.42 10.42 10.42 1.6K
11:01 10.44 10.44 10.44 10.44 1.6K
11:02 10.44 10.44 10.44 10.44 1.5K
11:03 10.44 10.44 10.44 10.44 0.1K
11:04 10.44 10.44 10.44 10.44 2.0K
11:05 10.44 10.44 10.44 10.44 1.5K
11:06 10.44 10.44 10.44 10.44 1.4K
11:08 10.43 10.43 10.42 10.42 2.0K
11:09 10.44 10.44 10.42 10.42 2.3K
11:10 10.43 10.43 10.43 10.43 0.5K
11:12 10.43 10.43 10.43 10.43 0.8K
11:13 10.44 10.44 10.44 10.44 1.1K
11:16 10.43 10.43 10.43 10.43 1.6K
11:17 10.44 10.44 10.44 10.44 1.4K
11:18 10.44 10.44 10.44 10.44 1.7K
11:19 10.44 10.44 10.44 10.44 0.9K
11:21 10.44 10.44 10.44 10.44 3.5K
11:23 10.46 10.46 10.46 10.46 1.0K
11:24 10.46 10.46 10.46 10.46 0.3K
11:25 10.47 10.47 10.47 10.47 0.7K
11:28 10.47 10.47 10.47 10.47 1.4K
11:29 10.48 10.48 10.48 10.48 0.5K
11:30 10.49 10.49 10.47 10.47 2.5K
11:31 10.48 10.48 10.47 10.47 1.6K
11:33 10.48 10.48 10.48 10.48 0.4K
11:34 10.48 10.48 10.48 10.48 20.9K
11:35 10.49 10.49 10.49 10.49 1.9K
11:36 10.50 10.50 10.50 10.50 0.3K
11:37 10.50 10.50 10.50 10.50 0.5K
11:38 10.54 10.55 10.54 10.54 9.9K
11:39 10.55 10.55 10.54 10.54 1.3K
11:40 10.55 10.55 10.55 10.55 0.4K
11:41 10.54 10.54 10.54 10.54 2.6K
11:42 10.53 10.54 10.53 10.53 2.6K
11:43 10.54 10.54 10.54 10.54 0.5K
11:44 10.54 10.54 10.53 10.53 0.7K
11:45 10.53 10.53 10.53 10.53 0.7K
11:46 10.54 10.54 10.54 10.54 0.5K
11:47 10.54 10.54 10.54 10.54 1.0K
11:49 10.55 10.55 10.55 10.55 0.5K
11:50 10.55 10.55 10.55 10.55 0.4K
11:51 10.55 10.55 10.55 10.55 0.9K
11:52 10.54 10.54 10.54 10.54 0.7K
11:54 10.53 10.53 10.53 10.53 2.3K
11:56 10.54 10.54 10.54 10.54 2.1K
11:57 10.54 10.54 10.54 10.54 1.1K
11:58 10.54 10.54 10.54 10.54 0.2K
11:59 10.54 10.54 10.54 10.54 1.2K
12:00 10.54 10.54 10.53 10.54 1.5K
12:04 10.56 10.56 10.56 10.56 1.8K
12:08 10.53 10.53 10.53 10.53 4.3K
12:09 10.53 10.53 10.51 10.51 2.3K
12:10 10.52 10.52 10.52 10.52 1.2K
12:11 10.53 10.55 10.53 10.54 1.9K
12:12 10.55 10.55 10.55 10.55 2.0K
12:14 10.61 10.61 10.61 10.61 7.5K
12:15 10.61 10.61 10.59 10.59 2.7K
12:16 10.59 10.59 10.59 10.59 5.5K
12:17 10.59 10.59 10.58 10.59 2.0K
12:18 10.59 10.59 10.59 10.59 0.8K
12:19 10.57 10.59 10.57 10.59 1.1K
12:20 10.58 10.58 10.55 10.55 1.8K
12:21 10.55 10.55 10.55 10.55 0.7K
12:22 10.54 10.55 10.54 10.55 1.6K
12:23 10.55 10.55 10.55 10.55 0.1K
12:24 10.55 10.55 10.55 10.55 1.0K
12:25 10.54 10.54 10.53 10.53 1.2K
12:27 10.54 10.54 10.54 10.54 0.2K
12:28 10.55 10.55 10.55 10.55 1.2K
12:30 10.55 10.55 10.55 10.55 0.8K
12:31 10.56 10.56 10.56 10.56 0.9K
12:33 10.56 10.56 10.56 10.56 1.0K
12:34 10.55 10.55 10.55 10.55 0.9K
12:35 10.56 10.56 10.56 10.56 1.3K
12:36 10.57 10.57 10.57 10.57 0.3K
12:37 10.56 10.56 10.56 10.56 1.4K
12:38 10.57 10.57 10.57 10.57 2.9K
12:39 10.56 10.56 10.56 10.56 0.4K
12:42 10.56 10.56 10.54 10.54 1.9K
12:43 10.55 10.57 10.55 10.57 2.3K
12:44 10.56 10.56 10.56 10.56 1.0K
12:45 10.56 10.56 10.54 10.54 1.1K
12:46 10.52 10.52 10.52 10.52 1.1K
12:47 10.53 10.53 10.53 10.53 1.1K
12:48 10.53 10.53 10.53 10.53 0.3K
12:50 10.52 10.52 10.50 10.50 1.3K
12:51 10.50 10.50 10.49 10.49 0.8K
12:52 10.48 10.48 10.48 10.48 0.9K
12:55 10.49 10.49 10.48 10.48 8.4K
12:56 10.49 10.49 10.49 10.49 0.4K
12:57 10.47 10.47 10.47 10.47 1.0K
12:58 10.48 10.48 10.44 10.44 9.0K
12:59 10.44 10.44 10.44 10.44 0.7K
13:00 10.45 10.45 10.45 10.45 1.2K
13:02 10.47 10.47 10.47 10.47 2.2K
13:04 10.47 10.48 10.47 10.48 0.3K
13:05 10.48 10.49 10.48 10.49 1.1K
13:06 10.48 10.48 10.48 10.48 1.3K
13:08 10.49 10.49 10.49 10.49 1.6K
13:09 10.50 10.50 10.50 10.50 1.0K
13:12 10.50 10.50 10.50 10.50 0.4K
13:13 10.50 10.50 10.50 10.50 1.2K
13:14 10.50 10.50 10.50 10.50 0.5K
13:16 10.49 10.49 10.49 10.49 1.7K
13:17 10.50 10.50 10.50 10.50 0.7K
13:19 10.49 10.49 10.49 10.49 1.3K
13:20 10.49 10.49 10.47 10.47 2.1K
13:21 10.47 10.47 10.47 10.47 1.0K
13:22 10.47 10.47 10.46 10.46 1.3K
13:24 10.47 10.47 10.47 10.47 1.7K
13:25 10.47 10.48 10.47 10.48 4.9K
13:26 10.48 10.48 10.48 10.48 5.1K
13:27 10.47 10.50 10.47 10.50 2.5K
13:28 10.50 10.50 10.50 10.50 0.8K
13:29 10.52 10.52 10.52 10.52 0.4K
13:30 10.52 10.52 10.52 10.52 1.6K
13:32 10.54 10.54 10.54 10.54 0.9K
13:33 10.54 10.54 10.54 10.54 0.2K
13:34 10.54 10.54 10.54 10.54 1.0K
13:35 10.55 10.55 10.55 10.55 0.2K
13:36 10.55 10.55 10.54 10.54 0.6K
13:37 10.53 10.53 10.52 10.52 2.8K
13:38 10.52 10.52 10.52 10.52 0.9K
13:40 10.51 10.51 10.51 10.51 3.4K
13:46 10.51 10.51 10.51 10.51 0.3K
13:47 10.48 10.48 10.45 10.45 9.7K
13:48 10.45 10.45 10.44 10.44 1.5K
13:49 10.42 10.42 10.42 10.42 0.2K
13:50 10.43 10.43 10.43 10.43 1.2K
13:51 10.45 10.45 10.45 10.45 3.0K
13:52 10.44 10.44 10.44 10.44 0.6K
13:53 10.44 10.44 10.44 10.44 0.6K
13:55 10.43 10.43 10.43 10.43 0.8K
13:56 10.43 10.43 10.43 10.43 1.0K
13:58 10.44 10.44 10.44 10.44 0.2K
13:59 10.45 10.45 10.45 10.45 0.5K
14:00 10.43 10.43 10.43 10.43 0.7K
14:01 10.43 10.43 10.43 10.43 0.3K
14:02 10.44 10.45 10.44 10.45 7.6K
14:03 10.46 10.46 10.46 10.46 0.1K
14:04 10.44 10.44 10.44 10.44 1.7K
14:05 10.44 10.44 10.44 10.44 1.0K
14:06 10.44 10.44 10.44 10.44 0.5K
14:07 10.44 10.44 10.44 10.44 0.5K
14:08 10.43 10.43 10.43 10.43 2.3K
14:09 10.43 10.44 10.43 10.44 3.9K
14:10 10.44 10.44 10.43 10.43 1.9K
14:11 10.43 10.43 10.43 10.43 0.9K
14:12 10.44 10.44 10.44 10.44 1.2K
14:13 10.44 10.44 10.44 10.44 1.6K
14:15 10.44 10.45 10.44 10.45 6.2K
14:16 10.47 10.47 10.47 10.47 1.5K
14:17 10.48 10.48 10.47 10.47 0.4K
14:18 10.48 10.49 10.48 10.49 1.1K
14:19 10.49 10.50 10.49 10.50 1.3K
14:20 10.51 10.51 10.48 10.48 9.9K
14:21 10.48 10.50 10.48 10.50 3.4K
14:22 10.50 10.50 10.49 10.49 1.7K
14:23 10.51 10.52 10.51 10.52 2.2K
14:24 10.52 10.52 10.52 10.52 0.8K
14:25 10.52 10.54 10.52 10.54 1.3K
14:26 10.53 10.53 10.53 10.53 0.3K
14:27 10.54 10.54 10.54 10.54 0.4K
14:28 10.54 10.55 10.54 10.55 1.7K
14:30 10.55 10.55 10.55 10.55 1.0K
14:31 10.55 10.55 10.55 10.55 0.6K
14:32 10.56 10.56 10.56 10.56 3.3K
14:33 10.56 10.56 10.56 10.56 1.0K
14:34 10.57 10.57 10.57 10.57 0.2K
14:35 10.56 10.56 10.55 10.55 1.8K
14:36 10.55 10.55 10.55 10.55 0.8K
14:37 10.55 10.56 10.55 10.55 1.8K
14:38 10.55 10.55 10.55 10.55 0.4K
14:39 10.55 10.55 10.55 10.55 1.6K
14:41 10.56 10.57 10.56 10.57 1.4K
14:43 10.56 10.56 10.56 10.56 1.4K
14:44 10.56 10.56 10.56 10.56 0.4K
14:46 10.55 10.57 10.55 10.57 2.1K
14:47 10.57 10.57 10.57 10.57 1.1K
14:48 10.57 10.57 10.57 10.57 0.3K
14:49 10.58 10.58 10.58 10.58 1.7K
14:50 10.58 10.58 10.58 10.58 0.3K
14:51 10.59 10.59 10.58 10.58 3.0K
14:52 10.58 10.58 10.58 10.58 0.8K
14:53 10.58 10.60 10.58 10.60 1.8K
14:55 10.60 10.60 10.60 10.60 1.2K
14:56 10.60 10.60 10.60 10.60 0.3K
14:57 10.60 10.60 10.60 10.60 0.6K
14:59 10.59 10.59 10.59 10.59 0.9K
15:00 10.60 10.61 10.60 10.61 1.8K
15:01 10.59 10.59 10.59 10.59 4.2K
15:02 10.60 10.60 10.60 10.60 0.7K
15:05 10.60 10.60 10.60 10.60 0.6K
15:06 10.59 10.59 10.59 10.59 2.8K
15:07 10.59 10.59 10.59 10.59 0.3K
15:08 10.59 10.59 10.59 10.59 1.7K
15:10 10.58 10.58 10.58 10.58 1.1K
15:11 10.59 10.61 10.59 10.61 10.8K
15:12 10.62 10.63 10.62 10.63 3.0K
15:13 10.63 10.64 10.63 10.64 2.1K
15:14 10.64 10.64 10.64 10.64 0.2K
15:15 10.64 10.65 10.64 10.64 2.8K
15:16 10.64 10.64 10.63 10.63 0.4K
15:17 10.64 10.65 10.64 10.64 9.4K
15:18 10.65 10.66 10.65 10.66 1.8K
15:19 10.65 10.65 10.64 10.64 9.6K
15:20 10.64 10.64 10.64 10.64 0.5K
15:21 10.64 10.64 10.64 10.64 0.8K
15:23 10.64 10.64 10.64 10.64 3.9K
15:25 10.65 10.65 10.63 10.63 4.5K
15:26 10.63 10.63 10.62 10.62 2.4K
15:28 10.62 10.62 10.61 10.62 5.4K
15:29 10.64 10.64 10.64 10.64 3.4K
15:30 10.64 10.65 10.64 10.65 1.1K
15:31 10.65 10.65 10.64 10.64 6.5K
15:32 10.65 10.65 10.65 10.65 3.2K
15:33 10.66 10.66 10.65 10.65 2.7K
15:34 10.65 10.68 10.65 10.68 2.9K
15:35 10.68 10.68 10.67 10.67 0.8K
15:36 10.68 10.69 10.68 10.69 5.8K
15:37 10.69 10.70 10.69 10.70 2.1K
15:38 10.71 10.71 10.71 10.71 2.4K
15:39 10.71 10.71 10.70 10.71 1.7K
15:40 10.71 10.74 10.70 10.74 24.3K
15:41 10.75 10.75 10.74 10.74 4.4K
15:42 10.74 10.74 10.74 10.74 2.0K
15:43 10.74 10.75 10.74 10.74 5.0K
15:44 10.74 10.75 10.74 10.75 1.6K
15:45 10.75 10.75 10.75 10.75 1.2K
15:46 10.75 10.75 10.73 10.73 8.0K
15:47 10.72 10.73 10.72 10.73 10.6K
15:48 10.72 10.73 10.71 10.73 12.4K
15:49 10.74 10.74 10.74 10.74 2.0K
15:50 10.74 10.74 10.72 10.74 9.4K
15:51 10.74 10.74 10.69 10.69 15.0K
15:52 10.67 10.68 10.67 10.67 3.4K
15:53 10.68 10.70 10.67 10.70 8.1K
15:54 10.71 10.72 10.71 10.72 8.9K
15:55 10.69 10.69 10.62 10.64 17.6K
15:56 10.64 10.64 10.61 10.61 20.9K
15:57 10.61 10.63 10.60 10.63 25.5K
15:58 10.62 10.62 10.61 10.62 20.5K
15:59 10.62 10.62 10.57 10.57 349.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available