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 12.97 13.01 12.97 13.01 15.0K
09:31 12.97 12.97 12.97 12.97 0.9K
09:32 12.90 12.90 12.90 12.90 0.1K
09:33 12.92 12.98 12.91 12.98 1.3K
09:36 12.91 12.91 12.83 12.83 1.1K
09:38 12.82 12.82 12.77 12.77 1.8K
09:39 12.85 12.90 12.85 12.90 2.2K
09:40 12.85 12.85 12.85 12.85 0.3K
09:41 12.85 12.85 12.85 12.85 0.4K
09:42 12.83 12.85 12.81 12.81 6.6K
09:43 12.81 12.81 12.72 12.72 1.9K
09:44 12.69 12.74 12.69 12.74 4.1K
09:45 12.75 12.75 12.74 12.74 1.0K
09:47 12.71 12.73 12.71 12.73 0.5K
09:48 12.70 12.72 12.70 12.72 1.0K
09:49 12.69 12.69 12.68 12.69 2.9K
09:51 12.70 12.72 12.70 12.72 2.9K
09:52 12.68 12.69 12.63 12.63 6.0K
09:54 12.60 12.60 12.56 12.56 1.7K
09:55 12.56 12.56 12.56 12.56 0.1K
09:56 12.53 12.53 12.53 12.53 1.8K
09:57 12.60 12.60 12.60 12.60 2.3K
09:58 12.62 12.63 12.62 12.63 0.9K
09:59 12.66 12.66 12.66 12.66 0.8K
10:00 12.68 12.68 12.68 12.68 0.4K
10:01 12.70 12.70 12.69 12.69 0.6K
10:02 12.69 12.69 12.69 12.69 0.6K
10:04 12.71 12.73 12.69 12.73 2.5K
10:05 12.71 12.71 12.71 12.71 0.5K
10:06 12.68 12.68 12.68 12.68 3.9K
10:07 12.69 12.69 12.69 12.69 0.2K
10:08 12.70 12.71 12.68 12.71 1.6K
10:10 12.69 12.69 12.66 12.66 1.0K
10:11 12.67 12.67 12.65 12.65 0.6K
10:12 12.66 12.66 12.66 12.66 1.3K
10:14 12.70 12.70 12.68 12.68 0.8K
10:15 12.68 12.68 12.67 12.67 0.7K
10:16 12.65 12.65 12.65 12.65 0.5K
10:17 12.65 12.65 12.65 12.65 0.4K
10:18 12.66 12.66 12.66 12.66 0.1K
10:19 12.61 12.65 12.61 12.65 5.6K
10:20 12.64 12.64 12.64 12.64 0.4K
10:21 12.64 12.64 12.64 12.64 0.2K
10:22 12.65 12.67 12.65 12.66 2.9K
10:23 12.68 12.68 12.68 12.68 2.0K
10:24 12.69 12.69 12.68 12.68 2.0K
10:25 12.68 12.68 12.68 12.68 0.7K
10:27 12.70 12.71 12.70 12.71 4.5K
10:28 12.68 12.68 12.68 12.68 0.6K
10:30 12.68 12.68 12.68 12.68 0.4K
10:31 12.68 12.68 12.68 12.68 1.0K
10:32 12.71 12.73 12.71 12.73 1.6K
10:33 12.73 12.73 12.73 12.73 0.3K
10:34 12.72 12.72 12.71 12.71 4.5K
10:35 12.71 12.71 12.71 12.71 0.2K
10:37 12.68 12.68 12.68 12.68 1.0K
10:38 12.68 12.68 12.68 12.68 0.9K
10:40 12.66 12.66 12.65 12.65 1.3K
10:41 12.65 12.65 12.65 12.65 1.3K
10:43 12.67 12.67 12.67 12.67 0.6K
10:44 12.67 12.67 12.65 12.65 2.2K
10:45 12.64 12.65 12.64 12.65 0.7K
10:46 12.65 12.65 12.65 12.65 0.6K
10:47 12.68 12.69 12.68 12.69 1.5K
10:48 12.68 12.68 12.68 12.68 1.7K
10:49 12.68 12.68 12.68 12.68 0.3K
10:50 12.68 12.68 12.66 12.66 2.4K
10:51 12.67 12.68 12.66 12.68 2.1K
10:52 12.67 12.67 12.67 12.67 0.3K
10:53 12.67 12.69 12.67 12.69 0.7K
10:54 12.69 12.69 12.69 12.69 2.0K
10:55 12.69 12.69 12.67 12.68 1.1K
10:56 12.67 12.67 12.67 12.67 2.1K
11:00 12.62 12.62 12.62 12.62 1.2K
11:01 12.63 12.63 12.63 12.63 0.7K
11:02 12.63 12.64 12.63 12.64 2.1K
11:03 12.63 12.63 12.63 12.63 0.5K
11:04 12.59 12.59 12.56 12.57 6.4K
11:05 12.57 12.60 12.57 12.60 6.1K
11:07 12.61 12.61 12.60 12.60 7.0K
11:08 12.56 12.56 12.56 12.56 2.4K
11:09 12.59 12.59 12.59 12.59 0.7K
11:10 12.59 12.60 12.59 12.60 0.6K
11:11 12.60 12.60 12.60 12.60 0.4K
11:12 12.61 12.63 12.61 12.63 0.3K
11:14 12.63 12.63 12.62 12.62 0.8K
11:15 12.63 12.63 12.62 12.62 1.4K
11:17 12.61 12.61 12.61 12.61 0.3K
11:18 12.60 12.60 12.60 12.59 4.7K
11:19 12.59 12.59 12.58 12.59 1.3K
11:20 12.61 12.61 12.61 12.61 1.3K
11:21 12.61 12.63 12.61 12.63 5.4K
11:24 12.65 12.65 12.65 12.65 0.7K
11:26 12.65 12.65 12.64 12.64 2.1K
11:27 12.64 12.64 12.64 12.64 1.7K
11:31 12.61 12.61 12.61 12.61 1.7K
11:32 12.61 12.61 12.60 12.60 1.3K
11:33 12.60 12.61 12.60 12.61 1.4K
11:35 12.63 12.65 12.63 12.65 2.5K
11:36 12.65 12.65 12.65 12.65 0.5K
11:37 12.66 12.66 12.66 12.66 0.6K
11:38 12.66 12.67 12.65 12.67 2.9K
11:39 12.67 12.67 12.67 12.67 2.1K
11:40 12.65 12.65 12.65 12.65 4.0K
11:44 12.66 12.66 12.66 12.66 0.5K
11:45 12.64 12.66 12.64 12.66 3.9K
11:47 12.65 12.65 12.65 12.65 0.6K
11:49 12.64 12.64 12.64 12.64 2.3K
11:50 12.65 12.65 12.65 12.65 0.2K
11:51 12.65 12.65 12.65 12.65 1.8K
11:52 12.64 12.64 12.64 12.64 1.9K
11:53 12.63 12.65 12.63 12.65 1.3K
11:54 12.64 12.64 12.63 12.64 1.9K
11:55 12.65 12.65 12.65 12.65 0.1K
11:56 12.67 12.68 12.67 12.68 2.3K
11:57 12.67 12.67 12.67 12.67 2.9K
12:03 12.69 12.69 12.69 12.69 0.4K
12:04 12.67 12.69 12.67 12.69 3.5K
12:05 12.68 12.70 12.67 12.70 13.5K
12:06 12.72 12.72 12.72 12.72 0.5K
12:07 12.71 12.71 12.71 12.71 0.6K
12:08 12.70 12.73 12.70 12.73 0.6K
12:09 12.72 12.72 12.71 12.71 8.2K
12:10 12.73 12.73 12.73 12.73 0.7K
12:11 12.73 12.73 12.72 12.72 3.5K
12:12 12.73 12.73 12.73 12.73 0.9K
12:13 12.77 12.77 12.77 12.77 1.8K
12:14 12.77 12.77 12.77 12.77 0.6K
12:16 12.77 12.77 12.77 12.77 0.2K
12:17 12.77 12.77 12.76 12.76 0.9K
12:18 12.75 12.75 12.75 12.75 1.2K
12:20 12.75 12.75 12.75 12.75 1.5K
12:22 12.75 12.76 12.74 12.76 2.4K
12:26 12.76 12.76 12.76 12.76 0.9K
12:27 12.76 12.76 12.76 12.76 0.3K
12:28 12.75 12.75 12.75 12.75 1.2K
12:29 12.75 12.75 12.74 12.74 1.6K
12:30 12.75 12.75 12.74 12.74 1.1K
12:31 12.75 12.75 12.75 12.75 1.1K
12:32 12.76 12.76 12.76 12.76 0.8K
12:33 12.76 12.77 12.76 12.77 1.4K
12:35 12.78 12.79 12.78 12.79 1.5K
12:36 12.79 12.79 12.79 12.79 0.2K
12:37 12.79 12.79 12.79 12.79 0.3K
12:38 12.78 12.78 12.78 12.78 1.3K
12:39 12.77 12.77 12.77 12.77 0.8K
12:40 12.74 12.74 12.74 12.74 1.9K
12:41 12.74 12.75 12.74 12.75 0.4K
12:42 12.75 12.75 12.75 12.75 1.1K
12:44 12.74 12.74 12.74 12.74 1.0K
12:45 12.73 12.73 12.73 12.73 1.1K
12:48 12.73 12.73 12.73 12.73 0.9K
12:49 12.72 12.72 12.72 12.72 1.4K
12:52 12.73 12.75 12.73 12.75 1.1K
12:53 12.75 12.75 12.75 12.75 1.2K
12:54 12.75 12.75 12.75 12.75 0.9K
12:56 12.75 12.75 12.75 12.75 0.7K
12:58 12.75 12.75 12.74 12.74 3.3K
13:02 12.74 12.74 12.74 12.74 0.3K
13:03 12.74 12.74 12.74 12.74 1.0K
13:04 12.76 12.76 12.76 12.76 1.8K
13:05 12.76 12.76 12.76 12.76 0.2K
13:06 12.76 12.76 12.76 12.76 0.4K
13:07 12.75 12.75 12.75 12.75 1.6K
13:08 12.75 12.75 12.75 12.75 1.8K
13:11 12.74 12.74 12.73 12.73 1.8K
13:12 12.74 12.74 12.73 12.74 0.8K
13:13 12.73 12.73 12.73 12.73 0.9K
13:15 12.71 12.71 12.71 12.71 3.8K
13:17 12.70 12.70 12.70 12.70 1.0K
13:18 12.69 12.69 12.69 12.69 0.5K
13:19 12.68 12.68 12.68 12.68 0.1K
13:20 12.68 12.68 12.68 12.68 0.2K
13:21 12.67 12.67 12.67 12.67 0.5K
13:22 12.65 12.65 12.64 12.64 2.0K
13:24 12.64 12.64 12.64 12.64 1.2K
13:25 12.63 12.63 12.63 12.63 1.5K
13:27 12.62 12.64 12.62 12.64 2.0K
13:28 12.64 12.64 12.64 12.64 0.7K
13:29 12.62 12.63 12.62 12.63 0.3K
13:30 12.62 12.63 12.62 12.63 0.5K
13:31 12.63 12.65 12.63 12.65 4.5K
13:32 12.65 12.65 12.65 12.65 0.3K
13:33 12.66 12.66 12.65 12.65 1.1K
13:34 12.64 12.65 12.64 12.65 1.5K
13:35 12.64 12.65 12.64 12.65 3.4K
13:36 12.63 12.63 12.63 12.63 1.8K
13:38 12.64 12.64 12.64 12.64 0.4K
13:39 12.63 12.63 12.63 12.63 1.6K
13:42 12.65 12.66 12.65 12.66 4.7K
13:43 12.65 12.65 12.65 12.65 5.8K
13:44 12.65 12.65 12.64 12.65 3.1K
13:45 12.64 12.65 12.64 12.65 2.2K
13:46 12.64 12.65 12.64 12.65 1.4K
13:49 12.65 12.65 12.65 12.65 0.8K
13:50 12.66 12.68 12.66 12.68 1.6K
13:51 12.69 12.69 12.68 12.68 1.8K
13:53 12.67 12.67 12.67 12.67 0.9K
13:55 12.66 12.66 12.66 12.66 1.1K
13:56 12.65 12.65 12.63 12.64 2.2K
13:58 12.64 12.65 12.64 12.65 1.6K
14:01 12.64 12.64 12.64 12.64 0.4K
14:03 12.64 12.64 12.63 12.63 2.1K
14:04 12.63 12.63 12.63 12.63 1.2K
14:05 12.65 12.65 12.65 12.65 1.4K
14:07 12.63 12.63 12.63 12.63 1.7K
14:09 12.60 12.60 12.60 12.60 0.9K
14:10 12.60 12.60 12.59 12.59 1.0K
14:11 12.58 12.59 12.58 12.59 2.7K
14:13 12.59 12.60 12.59 12.60 1.5K
14:14 12.61 12.61 12.61 12.61 0.9K
14:15 12.61 12.61 12.61 12.61 1.4K
14:16 12.61 12.61 12.61 12.61 0.5K
14:17 12.60 12.60 12.60 12.60 1.2K
14:19 12.60 12.61 12.60 12.61 1.2K
14:20 12.61 12.61 12.61 12.61 1.1K
14:22 12.60 12.60 12.60 12.60 1.1K
14:25 12.60 12.60 12.60 12.60 0.4K
14:26 12.59 12.60 12.59 12.60 0.9K
14:27 12.59 12.59 12.59 12.59 1.0K
14:28 12.58 12.58 12.57 12.57 1.0K
14:29 12.58 12.58 12.58 12.58 0.5K
14:30 12.59 12.60 12.59 12.60 1.3K
14:32 12.61 12.61 12.60 12.60 1.1K
14:34 12.61 12.64 12.61 12.64 2.6K
14:35 12.63 12.63 12.63 12.63 0.7K
14:37 12.63 12.63 12.63 12.63 1.5K
14:38 12.61 12.61 12.61 12.61 1.0K
14:39 12.62 12.62 12.62 12.62 0.4K
14:40 12.63 12.63 12.63 12.63 1.0K
14:41 12.62 12.62 12.62 12.62 0.6K
14:42 12.63 12.63 12.62 12.62 2.2K
14:44 12.63 12.63 12.63 12.63 2.0K
14:45 12.64 12.64 12.64 12.64 1.6K
14:46 12.62 12.62 12.62 12.62 1.1K
14:50 12.63 12.64 12.63 12.64 4.7K
14:51 12.64 12.64 12.64 12.64 0.3K
14:52 12.64 12.64 12.64 12.64 2.6K
14:53 12.64 12.64 12.64 12.64 0.2K
14:54 12.63 12.63 12.63 12.63 2.3K
14:55 12.63 12.65 12.63 12.65 4.3K
14:56 12.63 12.63 12.63 12.63 1.9K
14:57 12.62 12.62 12.62 12.62 2.2K
15:00 12.62 12.63 12.62 12.63 1.0K
15:01 12.62 12.62 12.62 12.62 1.1K
15:04 12.63 12.63 12.62 12.62 1.3K
15:05 12.62 12.63 12.62 12.63 0.3K
15:06 12.63 12.63 12.62 12.62 6.7K
15:07 12.62 12.64 12.62 12.64 1.9K
15:08 12.63 12.63 12.62 12.62 1.3K
15:09 12.62 12.62 12.62 12.62 1.3K
15:10 12.63 12.63 12.63 12.63 0.6K
15:11 12.63 12.64 12.63 12.64 0.9K
15:13 12.65 12.65 12.65 12.65 1.9K
15:14 12.65 12.65 12.64 12.64 1.2K
15:16 12.66 12.67 12.66 12.67 2.8K
15:17 12.67 12.67 12.66 12.66 2.1K
15:18 12.67 12.67 12.66 12.66 0.9K
15:19 12.66 12.66 12.66 12.66 0.2K
15:20 12.66 12.66 12.66 12.66 0.9K
15:21 12.66 12.66 12.66 12.66 0.5K
15:22 12.65 12.65 12.65 12.65 3.6K
15:23 12.66 12.66 12.66 12.66 0.2K
15:24 12.65 12.65 12.65 12.65 0.6K
15:25 12.64 12.65 12.63 12.65 6.6K
15:26 12.66 12.66 12.66 12.66 1.4K
15:27 12.66 12.67 12.66 12.67 0.7K
15:28 12.67 12.67 12.67 12.67 0.9K
15:29 12.68 12.68 12.68 12.68 0.9K
15:30 12.67 12.67 12.67 12.67 2.5K
15:31 12.68 12.68 12.68 12.68 4.3K
15:33 12.68 12.68 12.68 12.68 1.8K
15:34 12.68 12.68 12.68 12.68 1.5K
15:35 12.68 12.68 12.68 12.68 0.7K
15:36 12.68 12.74 12.68 12.73 12.6K
15:37 12.72 12.72 12.71 12.71 4.0K
15:38 12.70 12.71 12.70 12.71 1.2K
15:39 12.70 12.70 12.70 12.70 3.7K
15:40 12.70 12.71 12.70 12.71 3.4K
15:41 12.71 12.71 12.70 12.70 1.9K
15:42 12.70 12.70 12.70 12.70 2.2K
15:43 12.70 12.70 12.69 12.69 2.6K
15:44 12.69 12.69 12.68 12.68 1.3K
15:45 12.69 12.69 12.67 12.67 3.3K
15:46 12.67 12.69 12.67 12.69 6.9K
15:47 12.69 12.69 12.67 12.67 3.5K
15:48 12.67 12.69 12.67 12.69 2.9K
15:49 12.68 12.69 12.68 12.69 1.9K
15:50 12.70 12.71 12.70 12.70 5.1K
15:51 12.71 12.71 12.71 12.71 4.3K
15:52 12.72 12.73 12.72 12.73 4.9K
15:53 12.74 12.75 12.74 12.75 2.9K
15:54 12.75 12.77 12.75 12.76 7.1K
15:55 12.76 12.78 12.76 12.78 4.9K
15:56 12.78 12.79 12.77 12.79 5.4K
15:57 12.79 12.81 12.79 12.80 10.0K
15:58 12.80 12.80 12.78 12.78 20.8K
15:59 12.79 12.80 12.78 12.79 323.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available