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 10.68 10.68 10.68 10.68 12.5K
09:32 10.57 10.64 10.57 10.63 6.5K
09:33 10.55 10.55 10.47 10.47 3.7K
09:34 10.45 10.45 10.44 10.44 3.2K
09:35 10.44 10.44 10.44 10.44 0.4K
09:36 10.44 10.47 10.44 10.47 3.1K
09:38 10.47 10.47 10.47 10.47 0.6K
09:39 10.48 10.49 10.48 10.49 2.0K
09:40 10.52 10.52 10.51 10.51 0.4K
09:41 10.52 10.54 10.52 10.54 2.7K
09:42 10.55 10.55 10.55 10.55 1.3K
09:43 10.53 10.53 10.53 10.53 0.5K
09:44 10.53 10.53 10.53 10.53 2.3K
09:45 10.53 10.53 10.51 10.53 4.9K
09:48 10.53 10.57 10.53 10.57 1.6K
09:49 10.52 10.52 10.52 10.52 1.1K
09:50 10.52 10.52 10.48 10.48 2.6K
09:51 10.49 10.49 10.49 10.49 1.9K
09:53 10.52 10.52 10.52 10.52 0.1K
09:54 10.52 10.52 10.52 10.52 0.9K
09:55 10.52 10.52 10.52 10.52 0.3K
09:56 10.54 10.54 10.54 10.54 1.9K
09:59 10.53 10.55 10.53 10.55 3.6K
10:00 10.55 10.55 10.55 10.55 0.6K
10:01 10.55 10.55 10.55 10.55 1.3K
10:04 10.56 10.56 10.56 10.56 1.5K
10:07 10.57 10.57 10.57 10.57 0.7K
10:10 10.55 10.55 10.55 10.55 0.6K
10:11 10.55 10.55 10.55 10.55 0.4K
10:12 10.55 10.55 10.55 10.55 1.3K
10:13 10.53 10.53 10.50 10.53 5.4K
10:14 10.51 10.51 10.51 10.51 0.5K
10:16 10.50 10.50 10.50 10.50 0.4K
10:17 10.51 10.51 10.51 10.51 0.2K
10:18 10.50 10.50 10.50 10.50 2.2K
10:19 10.47 10.47 10.47 10.47 0.9K
10:20 10.45 10.45 10.45 10.45 0.2K
10:21 10.44 10.44 10.44 10.44 0.8K
10:23 10.44 10.47 10.44 10.47 1.7K
10:24 10.48 10.48 10.48 10.48 1.0K
10:25 10.49 10.49 10.48 10.48 1.5K
10:28 10.50 10.50 10.50 10.50 0.6K
10:29 10.53 10.53 10.53 10.53 0.3K
10:31 10.52 10.52 10.52 10.52 0.4K
10:34 10.53 10.53 10.53 10.53 0.6K
10:38 10.51 10.51 10.51 10.51 0.3K
10:40 10.51 10.51 10.48 10.48 1.6K
10:41 10.50 10.52 10.50 10.52 1.6K
10:43 10.53 10.54 10.53 10.54 1.7K
10:45 10.54 10.54 10.54 10.54 0.6K
10:47 10.53 10.53 10.53 10.53 1.1K
10:50 10.52 10.52 10.52 10.52 1.3K
10:51 10.52 10.53 10.52 10.53 0.8K
10:52 10.50 10.50 10.50 10.50 1.1K
10:54 10.48 10.48 10.48 10.48 0.9K
10:55 10.48 10.48 10.45 10.45 1.9K
10:56 10.43 10.43 10.43 10.43 0.7K
10:57 10.42 10.42 10.42 10.42 0.2K
10:58 10.43 10.43 10.43 10.43 2.5K
10:59 10.43 10.43 10.43 10.43 0.5K
11:00 10.43 10.43 10.43 10.43 1.3K
11:01 10.42 10.42 10.41 10.41 2.7K
11:02 10.43 10.43 10.43 10.43 2.9K
11:03 10.44 10.45 10.44 10.45 0.8K
11:04 10.46 10.46 10.46 10.46 1.0K
11:08 10.46 10.46 10.46 10.46 1.1K
11:09 10.47 10.47 10.47 10.47 0.4K
11:10 10.47 10.49 10.47 10.49 4.1K
11:11 10.50 10.51 10.50 10.51 5.6K
11:12 10.51 10.51 10.49 10.49 5.2K
11:13 10.46 10.46 10.46 10.46 0.9K
11:15 10.46 10.46 10.46 10.46 0.4K
11:16 10.47 10.47 10.47 10.47 1.0K
11:19 10.50 10.50 10.50 10.50 0.6K
11:21 10.50 10.51 10.50 10.51 1.6K
11:23 10.51 10.51 10.51 10.51 0.1K
11:24 10.51 10.53 10.51 10.53 2.0K
11:25 10.51 10.51 10.51 10.51 1.5K
11:27 10.50 10.50 10.50 10.50 0.3K
11:28 10.51 10.51 10.51 10.51 0.2K
11:29 10.51 10.51 10.51 10.51 0.5K
11:30 10.53 10.53 10.53 10.53 2.2K
11:32 10.55 10.55 10.55 10.55 0.6K
11:33 10.55 10.55 10.55 10.55 0.4K
11:34 10.56 10.56 10.56 10.56 1.6K
11:37 10.56 10.56 10.56 10.56 1.1K
11:40 10.58 10.58 10.58 10.58 0.7K
11:41 10.58 10.58 10.58 10.58 0.1K
11:42 10.58 10.58 10.58 10.58 0.4K
11:43 10.58 10.58 10.58 10.58 0.9K
11:45 10.60 10.60 10.60 10.60 0.4K
11:47 10.59 10.59 10.59 10.59 2.8K
11:48 10.58 10.58 10.58 10.58 0.3K
11:49 10.58 10.58 10.58 10.58 1.0K
11:51 10.58 10.58 10.58 10.58 1.0K
11:53 10.59 10.59 10.59 10.59 0.4K
11:55 10.59 10.59 10.59 10.59 0.8K
11:56 10.59 10.59 10.59 10.59 0.8K
11:57 10.60 10.60 10.60 10.60 1.4K
11:59 10.60 10.60 10.60 10.60 0.9K
12:00 10.59 10.59 10.59 10.59 0.5K
12:01 10.58 10.58 10.58 10.58 1.0K
12:02 10.58 10.58 10.58 10.58 0.7K
12:03 10.58 10.58 10.58 10.58 0.5K
12:04 10.57 10.57 10.57 10.57 0.5K
12:05 10.58 10.58 10.58 10.58 0.1K
12:06 10.58 10.58 10.57 10.57 0.8K
12:07 10.56 10.59 10.56 10.59 3.3K
12:08 10.58 10.58 10.57 10.57 1.0K
12:09 10.58 10.59 10.58 10.59 1.2K
12:10 10.58 10.58 10.58 10.58 0.4K
12:11 10.59 10.59 10.58 10.58 1.7K
12:13 10.58 10.59 10.58 10.59 0.5K
12:14 10.59 10.59 10.59 10.59 0.9K
12:15 10.59 10.59 10.59 10.59 0.9K
12:16 10.58 10.58 10.58 10.58 0.6K
12:17 10.60 10.62 10.60 10.62 3.8K
12:18 10.61 10.61 10.61 10.61 0.5K
12:19 10.62 10.63 10.61 10.63 1.3K
12:21 10.61 10.61 10.61 10.61 0.5K
12:22 10.61 10.61 10.60 10.60 1.8K
12:24 10.60 10.60 10.60 10.60 1.0K
12:27 10.62 10.62 10.60 10.61 1.1K
12:28 10.61 10.61 10.61 10.61 0.5K
12:29 10.61 10.61 10.61 10.61 1.2K
12:30 10.59 10.59 10.59 10.59 0.9K
12:31 10.60 10.61 10.60 10.61 2.5K
12:33 10.61 10.61 10.61 10.61 0.3K
12:34 10.62 10.63 10.62 10.63 1.0K
12:35 10.62 10.62 10.62 10.62 1.4K
12:40 10.63 10.63 10.63 10.63 0.7K
12:41 10.65 10.65 10.64 10.64 1.4K
12:42 10.66 10.66 10.65 10.65 1.2K
12:43 10.65 10.65 10.65 10.65 0.7K
12:44 10.64 10.65 10.64 10.65 1.1K
12:47 10.64 10.65 10.64 10.65 1.2K
12:50 10.66 10.66 10.65 10.65 1.2K
12:51 10.66 10.66 10.66 10.66 0.5K
12:52 10.66 10.67 10.65 10.67 1.4K
12:53 10.67 10.68 10.66 10.68 5.2K
12:55 10.67 10.67 10.67 10.67 0.3K
12:56 10.68 10.68 10.68 10.68 2.6K
12:57 10.68 10.68 10.68 10.68 2.4K
12:58 10.68 10.68 10.68 10.68 0.5K
12:59 10.68 10.68 10.68 10.68 1.3K
13:00 10.68 10.69 10.68 10.69 0.4K
13:01 10.68 10.69 10.68 10.69 4.6K
13:02 10.70 10.70 10.70 10.70 0.5K
13:03 10.70 10.70 10.70 10.70 0.3K
13:05 10.70 10.71 10.70 10.71 0.7K
13:08 10.72 10.72 10.72 10.72 0.3K
13:09 10.72 10.72 10.72 10.72 0.7K
13:10 10.72 10.72 10.72 10.72 1.9K
13:12 10.72 10.72 10.72 10.72 0.2K
13:13 10.72 10.72 10.72 10.72 0.9K
13:14 10.72 10.73 10.72 10.73 0.9K
13:15 10.72 10.72 10.72 10.72 1.1K
13:16 10.72 10.72 10.72 10.72 0.3K
13:17 10.71 10.71 10.70 10.70 2.2K
13:18 10.70 10.70 10.68 10.68 2.2K
13:19 10.69 10.69 10.68 10.68 3.1K
13:20 10.68 10.68 10.68 10.68 0.2K
13:21 10.68 10.68 10.68 10.68 1.0K
13:23 10.68 10.68 10.68 10.68 0.9K
13:24 10.69 10.69 10.69 10.69 0.9K
13:25 10.69 10.69 10.69 10.69 0.6K
13:27 10.69 10.69 10.69 10.69 0.4K
13:28 10.68 10.68 10.66 10.66 2.3K
13:29 10.67 10.67 10.67 10.67 1.0K
13:30 10.67 10.70 10.67 10.70 2.9K
13:32 10.70 10.70 10.69 10.69 1.6K
13:33 10.68 10.68 10.68 10.68 2.3K
13:35 10.66 10.66 10.66 10.66 1.8K
13:36 10.66 10.66 10.66 10.66 0.7K
13:38 10.66 10.66 10.66 10.66 0.8K
13:40 10.66 10.66 10.66 10.66 0.3K
13:41 10.66 10.66 10.66 10.66 0.2K
13:42 10.67 10.67 10.67 10.67 0.7K
13:43 10.66 10.66 10.66 10.66 1.5K
13:45 10.66 10.66 10.66 10.66 0.6K
13:46 10.66 10.66 10.66 10.66 0.6K
13:47 10.66 10.68 10.66 10.68 1.1K
13:48 10.67 10.67 10.67 10.67 1.1K
13:51 10.68 10.68 10.65 10.65 4.1K
13:52 10.65 10.65 10.65 10.65 1.5K
13:53 10.63 10.63 10.62 10.63 0.9K
13:54 10.62 10.63 10.62 10.63 1.3K
13:55 10.62 10.62 10.62 10.62 0.8K
13:56 10.61 10.61 10.61 10.61 0.7K
13:57 10.61 10.61 10.61 10.61 0.2K
13:59 10.61 10.63 10.61 10.63 2.3K
14:00 10.64 10.65 10.62 10.65 4.4K
14:01 10.64 10.64 10.64 10.64 0.3K
14:02 10.66 10.66 10.66 10.66 1.2K
14:03 10.63 10.65 10.63 10.64 2.1K
14:04 10.64 10.64 10.64 10.64 0.3K
14:05 10.63 10.63 10.62 10.62 1.0K
14:06 10.60 10.60 10.55 10.55 8.7K
14:07 10.54 10.56 10.54 10.56 6.8K
14:08 10.53 10.53 10.51 10.51 1.5K
14:09 10.50 10.51 10.50 10.50 1.8K
14:10 10.52 10.52 10.52 10.52 1.2K
14:11 10.54 10.54 10.52 10.52 0.7K
14:12 10.51 10.51 10.50 10.50 1.5K
14:14 10.50 10.50 10.50 10.50 0.4K
14:15 10.52 10.52 10.52 10.52 2.1K
14:17 10.52 10.53 10.52 10.53 1.7K
14:18 10.55 10.55 10.55 10.55 1.3K
14:19 10.55 10.55 10.55 10.55 0.9K
14:20 10.57 10.57 10.57 10.57 1.2K
14:21 10.58 10.58 10.58 10.58 2.5K
14:22 10.57 10.59 10.57 10.59 1.7K
14:23 10.59 10.59 10.59 10.59 0.2K
14:24 10.59 10.60 10.59 10.60 1.1K
14:25 10.59 10.59 10.59 10.59 0.1K
14:26 10.59 10.59 10.59 10.59 0.3K
14:27 10.60 10.61 10.60 10.61 1.6K
14:28 10.61 10.61 10.61 10.61 1.4K
14:30 10.61 10.61 10.61 10.61 0.6K
14:31 10.61 10.63 10.61 10.63 3.3K
14:32 10.65 10.65 10.65 10.65 2.1K
14:33 10.65 10.65 10.64 10.64 0.5K
14:34 10.65 10.65 10.65 10.65 0.8K
14:35 10.65 10.65 10.65 10.65 1.2K
14:36 10.65 10.65 10.65 10.65 0.8K
14:37 10.66 10.68 10.66 10.68 1.8K
14:38 10.68 10.68 10.67 10.67 0.7K
14:39 10.65 10.67 10.64 10.67 6.1K
14:40 10.67 10.68 10.67 10.68 1.0K
14:41 10.68 10.68 10.68 10.68 1.3K
14:42 10.69 10.72 10.69 10.72 4.7K
14:44 10.71 10.71 10.71 10.71 0.7K
14:45 10.71 10.71 10.71 10.71 1.4K
14:46 10.70 10.70 10.68 10.68 4.1K
14:47 10.68 10.68 10.67 10.67 2.8K
14:48 10.65 10.65 10.64 10.64 1.3K
14:49 10.63 10.63 10.62 10.62 1.5K
14:50 10.63 10.63 10.62 10.62 1.0K
14:51 10.63 10.63 10.62 10.62 0.8K
14:52 10.62 10.62 10.62 10.62 0.6K
14:53 10.61 10.61 10.61 10.61 2.1K
14:54 10.62 10.63 10.62 10.63 1.7K
14:55 10.64 10.65 10.64 10.65 2.2K
14:56 10.67 10.67 10.67 10.67 2.0K
14:57 10.68 10.70 10.68 10.70 2.9K
14:58 10.71 10.71 10.71 10.71 1.8K
14:59 10.71 10.72 10.71 10.72 1.5K
15:00 10.71 10.71 10.71 10.71 1.4K
15:01 10.71 10.71 10.71 10.71 1.1K
15:02 10.71 10.71 10.69 10.69 3.6K
15:03 10.69 10.70 10.69 10.69 1.1K
15:04 10.70 10.71 10.70 10.71 1.2K
15:05 10.70 10.71 10.70 10.71 2.7K
15:06 10.70 10.71 10.70 10.71 1.6K
15:08 10.72 10.72 10.71 10.72 1.0K
15:09 10.72 10.72 10.71 10.71 3.2K
15:10 10.72 10.73 10.72 10.73 1.8K
15:11 10.72 10.72 10.72 10.72 0.9K
15:12 10.71 10.72 10.71 10.72 4.3K
15:13 10.74 10.74 10.74 10.74 1.6K
15:14 10.74 10.74 10.73 10.73 2.8K
15:15 10.73 10.73 10.73 10.73 0.7K
15:16 10.73 10.73 10.71 10.71 3.9K
15:17 10.71 10.72 10.71 10.72 1.9K
15:18 10.71 10.71 10.70 10.70 2.6K
15:19 10.70 10.73 10.70 10.73 2.2K
15:20 10.73 10.73 10.72 10.72 1.4K
15:21 10.72 10.72 10.71 10.72 2.2K
15:22 10.73 10.73 10.73 10.73 0.5K
15:23 10.72 10.72 10.71 10.71 2.7K
15:24 10.71 10.71 10.71 10.71 0.9K
15:25 10.70 10.70 10.69 10.69 1.5K
15:26 10.69 10.69 10.67 10.67 2.1K
15:27 10.67 10.67 10.65 10.65 2.4K
15:28 10.65 10.65 10.65 10.65 1.2K
15:29 10.65 10.66 10.65 10.66 2.6K
15:30 10.65 10.66 10.65 10.66 1.4K
15:31 10.66 10.66 10.66 10.66 2.4K
15:32 10.67 10.68 10.67 10.68 2.3K
15:33 10.67 10.68 10.67 10.68 3.3K
15:34 10.67 10.67 10.66 10.67 1.8K
15:35 10.67 10.67 10.66 10.66 2.3K
15:36 10.67 10.69 10.67 10.69 1.6K
15:37 10.70 10.71 10.70 10.71 1.2K
15:38 10.72 10.72 10.71 10.71 3.9K
15:39 10.72 10.72 10.72 10.72 1.5K
15:40 10.72 10.75 10.72 10.74 6.6K
15:41 10.74 10.81 10.74 10.81 10.2K
15:42 10.82 10.95 10.82 10.95 18.4K
15:43 10.96 10.99 10.96 10.96 8.5K
15:44 10.96 10.96 10.92 10.94 8.6K
15:45 10.96 10.98 10.96 10.97 6.6K
15:46 10.97 10.97 10.94 10.94 4.1K
15:47 10.93 10.93 10.89 10.92 9.6K
15:48 10.93 10.93 10.92 10.92 4.4K
15:49 10.91 10.91 10.90 10.90 3.7K
15:50 10.89 10.89 10.84 10.84 12.6K
15:51 10.82 10.87 10.82 10.87 6.2K
15:52 10.87 10.90 10.87 10.90 4.7K
15:53 10.91 10.91 10.89 10.91 4.9K
15:54 10.91 10.91 10.90 10.91 9.4K
15:55 10.89 10.89 10.86 10.88 19.1K
15:56 10.88 10.89 10.88 10.89 5.4K
15:57 10.89 10.94 10.89 10.94 9.2K
15:58 10.94 10.95 10.93 10.94 21.6K
15:59 10.94 10.94 10.92 10.92 300.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available