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 11.27 11.27 11.26 11.26 10.3K
09:32 11.25 11.25 11.10 11.10 5.0K
09:33 11.09 11.09 10.97 10.97 6.1K
09:34 11.00 11.02 11.00 11.02 0.7K
09:36 11.09 11.10 11.09 11.10 1.4K
09:37 11.11 11.11 11.07 11.07 11.2K
09:38 11.06 11.06 11.06 11.06 1.5K
09:39 11.06 11.06 11.06 11.06 1.6K
09:40 11.09 11.09 11.09 11.09 5.3K
09:41 11.09 11.09 11.09 11.09 14.1K
09:42 11.15 11.15 11.11 11.11 19.9K
09:43 11.12 11.18 11.12 11.18 2.2K
09:44 11.19 11.22 11.19 11.22 1.6K
09:46 11.09 11.09 11.09 11.09 6.8K
09:47 11.09 11.09 11.09 11.09 0.8K
09:49 11.11 11.11 11.11 11.11 0.9K
09:50 11.08 11.08 11.08 11.08 0.3K
09:51 11.08 11.08 11.08 11.08 2.1K
09:52 11.07 11.07 11.07 11.07 1.8K
09:53 11.06 11.06 11.06 11.06 1.7K
09:54 11.08 11.08 11.08 11.08 0.6K
09:55 11.08 11.08 11.08 11.08 0.5K
09:56 11.09 11.10 11.09 11.10 1.0K
09:57 11.11 11.11 11.11 11.11 0.9K
09:58 11.13 11.13 11.13 11.13 1.3K
09:59 11.17 11.17 11.17 11.17 0.5K
10:00 11.15 11.15 11.15 11.15 0.5K
10:02 11.14 11.14 11.12 11.12 1.3K
10:03 11.14 11.14 11.14 11.14 2.2K
10:04 11.14 11.14 11.11 11.11 2.5K
10:05 11.12 11.13 11.12 11.13 0.8K
10:06 11.14 11.15 11.14 11.15 0.9K
10:07 11.15 11.15 11.15 11.15 1.1K
10:08 11.12 11.12 11.12 11.12 0.6K
10:09 11.12 11.12 11.12 11.12 0.5K
10:11 11.09 11.09 11.09 11.09 1.0K
10:12 11.08 11.08 11.08 11.08 0.2K
10:13 11.09 11.10 11.09 11.09 0.8K
10:14 11.10 11.10 11.10 11.10 0.4K
10:15 11.08 11.08 11.07 11.07 3.9K
10:16 11.06 11.06 11.04 11.04 0.5K
10:17 11.03 11.04 11.02 11.04 2.3K
10:18 11.04 11.04 11.03 11.03 6.3K
10:19 11.00 11.02 11.00 11.02 2.7K
10:20 11.02 11.02 11.02 11.02 0.3K
10:21 11.03 11.05 11.03 11.05 2.9K
10:22 11.06 11.07 11.05 11.05 2.0K
10:25 11.07 11.08 11.07 11.08 1.5K
10:26 11.07 11.07 11.07 11.07 1.0K
10:27 11.05 11.05 11.05 11.05 0.2K
10:28 11.05 11.05 11.05 11.05 1.0K
10:30 11.08 11.09 11.08 11.09 2.1K
10:32 11.11 11.11 11.11 11.11 0.3K
10:33 11.10 11.10 11.10 11.10 0.3K
10:34 11.10 11.11 11.10 11.10 2.3K
10:35 11.09 11.10 11.09 11.10 2.0K
10:36 11.10 11.10 11.05 11.06 1.2K
10:37 11.05 11.06 11.05 11.06 0.5K
10:38 11.06 11.06 11.02 11.02 1.6K
10:40 11.03 11.03 11.02 11.02 1.6K
10:41 11.03 11.04 11.03 11.04 7.4K
10:42 11.04 11.04 11.04 11.04 0.1K
10:43 11.04 11.04 11.04 11.04 1.5K
10:44 11.02 11.02 11.02 11.02 0.7K
10:45 11.03 11.03 11.03 11.03 0.4K
10:46 11.01 11.02 11.01 11.02 0.4K
10:47 11.00 11.01 11.00 11.01 2.3K
10:48 10.99 10.99 10.99 10.99 0.5K
10:49 10.98 10.99 10.98 10.99 1.7K
10:50 10.98 10.98 10.97 10.97 0.7K
10:51 10.98 10.99 10.98 10.99 1.1K
10:52 11.01 11.01 11.01 11.01 3.5K
10:53 11.01 11.01 10.99 10.99 2.2K
10:55 10.94 10.94 10.89 10.89 11.2K
10:56 10.92 10.94 10.92 10.92 3.7K
10:57 10.93 10.96 10.93 10.96 11.7K
10:59 10.96 10.96 10.93 10.93 3.1K
11:00 10.95 10.96 10.95 10.96 0.8K
11:01 10.97 10.97 10.97 10.97 3.5K
11:02 10.97 10.97 10.96 10.96 1.4K
11:03 10.95 10.95 10.94 10.94 1.4K
11:05 10.94 10.96 10.94 10.96 2.4K
11:06 10.97 10.98 10.97 10.98 1.0K
11:07 10.99 10.99 10.99 10.99 0.5K
11:08 11.00 11.03 11.00 11.03 2.2K
11:09 11.03 11.03 11.03 11.03 0.3K
11:10 11.03 11.04 11.03 11.04 1.6K
11:11 11.04 11.04 11.04 11.04 9.2K
11:12 11.03 11.03 11.03 11.03 4.4K
11:14 11.03 11.03 11.03 11.03 1.4K
11:15 11.04 11.04 11.04 11.04 1.5K
11:16 11.03 11.03 11.02 11.02 0.9K
11:17 11.04 11.04 11.03 11.03 1.3K
11:20 11.05 11.05 11.05 11.05 1.3K
11:21 11.05 11.06 11.03 11.03 8.8K
11:22 11.06 11.06 11.06 11.06 10.3K
11:23 11.04 11.04 11.04 11.04 0.3K
11:24 11.05 11.06 11.05 11.06 0.7K
11:25 11.07 11.08 11.07 11.07 1.5K
11:26 11.09 11.09 11.07 11.07 10.4K
11:27 11.09 11.11 11.09 11.11 2.1K
11:28 11.12 11.15 11.12 11.15 2.4K
11:29 11.13 11.13 11.13 11.13 1.8K
11:30 11.06 11.07 11.06 11.07 1.3K
11:31 11.09 11.09 11.09 11.09 1.3K
11:32 11.10 11.11 11.10 11.11 1.1K
11:33 11.12 11.12 11.12 11.12 0.6K
11:34 11.12 11.12 11.11 11.11 1.0K
11:36 11.13 11.13 11.13 11.13 0.3K
11:37 11.13 11.14 11.13 11.14 7.3K
11:38 11.14 11.15 11.12 11.12 6.5K
11:40 11.14 11.14 11.14 11.14 0.9K
11:41 11.15 11.16 11.15 11.16 3.0K
11:42 11.17 11.18 11.17 11.18 1.6K
11:43 11.19 11.20 11.19 11.20 2.2K
11:44 11.18 11.18 11.18 11.18 1.4K
11:45 11.19 11.20 11.19 11.20 0.9K
11:47 11.20 11.20 11.20 11.20 3.9K
11:48 11.19 11.19 11.19 11.19 1.2K
11:49 11.20 11.20 11.20 11.20 1.9K
11:50 11.19 11.19 11.19 11.19 0.9K
11:51 11.18 11.18 11.18 11.18 1.5K
11:52 11.18 11.18 11.18 11.18 1.8K
11:53 11.18 11.18 11.18 11.18 0.5K
11:54 11.19 11.19 11.19 11.19 1.9K
11:55 11.18 11.18 11.18 11.18 0.7K
11:57 11.15 11.15 11.15 11.15 1.4K
11:59 11.12 11.13 11.12 11.13 2.2K
12:00 11.14 11.14 11.14 11.14 0.5K
12:01 11.14 11.15 11.14 11.15 1.3K
12:02 11.15 11.15 11.15 11.15 0.1K
12:03 11.16 11.16 11.16 11.16 3.9K
12:04 11.17 11.17 11.17 11.17 0.2K
12:05 11.18 11.18 11.18 11.18 1.2K
12:08 11.19 11.19 11.19 11.19 0.5K
12:09 11.20 11.20 11.20 11.20 0.7K
12:10 11.20 11.20 11.20 11.20 0.5K
12:11 11.20 11.20 11.20 11.20 0.4K
12:12 11.21 11.23 11.21 11.23 1.8K
12:14 11.23 11.23 11.23 11.23 0.9K
12:15 11.24 11.24 11.24 11.24 1.4K
12:16 11.25 11.25 11.25 11.25 1.1K
12:17 11.24 11.24 11.24 11.24 2.0K
12:18 11.23 11.23 11.23 11.23 0.9K
12:19 11.24 11.24 11.24 11.24 8.4K
12:20 11.25 11.26 11.25 11.26 1.9K
12:21 11.26 11.26 11.26 11.26 1.6K
12:23 11.25 11.25 11.25 11.25 1.2K
12:25 11.27 11.29 11.27 11.29 5.0K
12:26 11.29 11.29 11.29 11.29 2.4K
12:28 11.27 11.27 11.27 11.27 0.6K
12:32 11.26 11.26 11.26 11.26 0.9K
12:33 11.26 11.27 11.26 11.27 1.7K
12:34 11.27 11.27 11.27 11.27 1.0K
12:37 11.28 11.28 11.28 11.28 1.7K
12:38 11.28 11.29 11.28 11.29 1.1K
12:39 11.29 11.29 11.29 11.29 1.2K
12:40 11.29 11.29 11.28 11.28 0.5K
12:41 11.28 11.29 11.28 11.29 1.1K
12:43 11.30 11.30 11.30 11.30 1.5K
12:45 11.31 11.31 11.31 11.31 0.9K
12:47 11.32 11.32 11.32 11.31 0.3K
12:48 11.32 11.32 11.32 11.32 1.4K
12:49 11.32 11.32 11.32 11.32 0.8K
12:50 11.33 11.34 11.33 11.34 3.5K
12:55 11.33 11.33 11.33 11.33 0.2K
12:56 11.33 11.33 11.33 11.33 0.9K
12:57 11.34 11.35 11.34 11.35 5.9K
12:59 11.35 11.36 11.35 11.36 2.0K
13:00 11.33 11.33 11.33 11.33 3.5K
13:02 11.33 11.33 11.33 11.33 0.2K
13:03 11.32 11.32 11.32 11.32 0.3K
13:05 11.33 11.33 11.33 11.33 0.4K
13:06 11.32 11.34 11.32 11.34 3.3K
13:07 11.36 11.37 11.36 11.37 2.0K
13:08 11.37 11.37 11.37 11.37 0.7K
13:09 11.37 11.37 11.37 11.37 0.5K
13:10 11.35 11.35 11.35 11.35 3.0K
13:11 11.35 11.35 11.35 11.35 1.3K
13:12 11.34 11.34 11.34 11.34 0.6K
13:13 11.35 11.36 11.35 11.36 1.2K
13:14 11.37 11.37 11.36 11.36 1.8K
13:18 11.34 11.34 11.34 11.34 1.4K
13:19 11.35 11.35 11.34 11.34 1.4K
13:20 11.32 11.32 11.31 11.31 4.0K
13:21 11.31 11.31 11.31 11.31 0.1K
13:22 11.31 11.33 11.31 11.33 1.2K
13:23 11.33 11.33 11.33 11.33 1.2K
13:24 11.34 11.34 11.34 11.34 1.1K
13:27 11.33 11.33 11.33 11.33 0.5K
13:28 11.32 11.32 11.32 11.32 5.0K
13:29 11.31 11.31 11.29 11.30 2.3K
13:30 11.30 11.31 11.30 11.31 0.8K
13:31 11.31 11.32 11.31 11.32 1.6K
13:33 11.31 11.31 11.29 11.29 5.1K
13:34 11.26 11.27 11.26 11.27 3.8K
13:36 11.28 11.28 11.28 11.28 0.2K
13:37 11.26 11.27 11.26 11.27 1.0K
13:39 11.29 11.29 11.29 11.29 2.9K
13:40 11.27 11.27 11.27 11.27 1.5K
13:42 11.28 11.28 11.28 11.28 1.1K
13:45 11.29 11.29 11.28 11.28 1.0K
13:46 11.26 11.26 11.26 11.26 1.4K
13:47 11.27 11.27 11.27 11.27 1.7K
13:48 11.26 11.26 11.26 11.26 0.8K
13:49 11.27 11.27 11.27 11.27 1.5K
13:50 11.28 11.28 11.28 11.28 0.8K
13:52 11.26 11.28 11.26 11.28 3.7K
13:53 11.28 11.29 11.28 11.29 4.6K
13:54 11.30 11.30 11.30 11.30 0.7K
13:55 11.29 11.30 11.29 11.30 3.7K
13:56 11.30 11.30 11.28 11.28 2.7K
13:57 11.29 11.33 11.28 11.32 8.7K
13:58 11.32 11.33 11.31 11.31 1.7K
13:59 11.31 11.31 11.30 11.30 1.8K
14:00 11.30 11.30 11.30 11.30 0.5K
14:01 11.30 11.30 11.28 11.28 1.4K
14:02 11.27 11.27 11.27 11.27 0.2K
14:03 11.26 11.27 11.26 11.27 1.2K
14:06 11.27 11.27 11.27 11.27 0.7K
14:08 11.28 11.28 11.28 11.28 1.0K
14:09 11.28 11.28 11.28 11.28 2.5K
14:11 11.27 11.27 11.27 11.27 0.7K
14:12 11.28 11.28 11.28 11.28 1.1K
14:14 11.28 11.28 11.28 11.28 0.6K
14:15 11.29 11.29 11.29 11.29 2.1K
14:16 11.29 11.29 11.29 11.29 1.8K
14:17 11.31 11.31 11.30 11.30 0.7K
14:18 11.30 11.31 11.30 11.31 0.6K
14:19 11.31 11.31 11.31 11.31 0.1K
14:20 11.31 11.31 11.31 11.31 2.2K
14:21 11.31 11.31 11.31 11.31 2.4K
14:23 11.31 11.32 11.31 11.32 2.2K
14:24 11.32 11.32 11.32 11.32 4.4K
14:26 11.32 11.32 11.32 11.32 0.3K
14:27 11.32 11.32 11.32 11.32 0.2K
14:28 11.32 11.32 11.32 11.32 0.9K
14:29 11.32 11.32 11.31 11.31 1.5K
14:31 11.31 11.31 11.31 11.31 7.5K
14:33 11.31 11.31 11.31 11.31 1.1K
14:34 11.31 11.32 11.31 11.32 1.5K
14:35 11.32 11.32 11.32 11.32 0.3K
14:36 11.32 11.33 11.32 11.33 3.7K
14:37 11.33 11.33 11.33 11.33 2.6K
14:39 11.33 11.33 11.33 11.33 2.2K
14:43 11.33 11.33 11.33 11.33 0.4K
14:44 11.33 11.33 11.33 11.33 0.6K
14:45 11.32 11.32 11.32 11.32 2.0K
14:46 11.32 11.32 11.32 11.32 0.2K
14:47 11.32 11.32 11.32 11.32 1.8K
14:48 11.28 11.30 11.28 11.30 14.2K
14:50 11.30 11.30 11.27 11.28 4.0K
14:51 11.27 11.27 11.27 11.27 0.5K
14:52 11.28 11.29 11.28 11.29 1.4K
14:53 11.29 11.29 11.29 11.29 7.6K
14:54 11.30 11.30 11.29 11.29 2.3K
14:55 11.29 11.29 11.29 11.29 0.6K
14:56 11.29 11.29 11.28 11.28 0.7K
14:57 11.28 11.28 11.28 11.28 1.1K
14:58 11.28 11.29 11.28 11.29 2.8K
15:00 11.29 11.29 11.29 11.29 1.0K
15:01 11.28 11.29 11.27 11.27 8.6K
15:02 11.27 11.27 11.27 11.27 5.1K
15:03 11.28 11.29 11.28 11.29 1.5K
15:04 11.30 11.30 11.28 11.28 3.2K
15:05 11.27 11.28 11.27 11.28 0.4K
15:06 11.28 11.28 11.28 11.28 7.6K
15:08 11.28 11.28 11.27 11.27 1.0K
15:09 11.28 11.28 11.27 11.28 1.0K
15:10 11.33 11.33 11.33 11.33 7.9K
15:11 11.34 11.34 11.34 11.34 0.8K
15:13 11.33 11.33 11.32 11.32 3.7K
15:14 11.31 11.31 11.31 11.31 2.4K
15:15 11.30 11.30 11.30 11.30 1.1K
15:16 11.32 11.32 11.32 11.32 3.7K
15:17 11.32 11.32 11.30 11.30 2.6K
15:18 11.29 11.29 11.29 11.29 1.2K
15:20 11.31 11.31 11.31 11.31 2.8K
15:21 11.31 11.32 11.31 11.32 3.6K
15:22 11.32 11.32 11.32 11.32 1.0K
15:23 11.32 11.32 11.31 11.31 2.0K
15:24 11.31 11.31 11.31 11.31 1.4K
15:25 11.31 11.32 11.31 11.32 3.4K
15:27 11.32 11.32 11.32 11.32 2.5K
15:28 11.33 11.33 11.33 11.33 1.9K
15:29 11.35 11.35 11.33 11.33 11.3K
15:31 11.33 11.34 11.33 11.34 0.7K
15:32 11.33 11.33 11.33 11.33 0.7K
15:33 11.34 11.34 11.34 11.34 0.2K
15:34 11.34 11.34 11.32 11.32 5.6K
15:36 11.31 11.31 11.31 11.31 2.1K
15:37 11.31 11.31 11.30 11.30 0.8K
15:38 11.30 11.30 11.30 11.30 1.7K
15:39 11.30 11.30 11.29 11.29 3.4K
15:40 11.29 11.29 11.24 11.24 4.0K
15:41 11.25 11.27 11.25 11.26 4.0K
15:42 11.25 11.26 11.25 11.26 2.8K
15:43 11.26 11.26 11.24 11.24 9.5K
15:44 11.25 11.25 11.25 11.25 0.5K
15:45 11.25 11.25 11.21 11.22 10.8K
15:46 11.22 11.23 11.22 11.23 5.9K
15:47 11.23 11.25 11.23 11.25 6.0K
15:48 11.26 11.26 11.26 11.26 0.8K
15:49 11.26 11.26 11.25 11.25 3.1K
15:50 11.25 11.25 11.24 11.24 9.6K
15:51 11.24 11.24 11.23 11.24 7.3K
15:52 11.25 11.25 11.24 11.24 5.3K
15:53 11.24 11.24 11.23 11.24 6.9K
15:54 11.26 11.26 11.24 11.25 12.1K
15:55 11.24 11.24 11.21 11.23 8.5K
15:56 11.23 11.23 11.22 11.22 4.1K
15:57 11.22 11.22 11.20 11.22 13.9K
15:58 11.23 11.24 11.23 11.24 8.7K
15:59 11.24 11.24 11.21 11.22 176.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available