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 12.54 12.54 12.54 12.54 10.6K
09:31 12.62 12.62 12.62 12.62 5.6K
09:32 12.62 12.62 12.62 12.62 0.5K
09:33 12.62 12.74 12.62 12.74 0.5K
09:34 12.74 12.74 12.70 12.72 2.3K
09:35 12.73 12.73 12.60 12.72 0.4K
09:36 12.66 12.66 12.66 12.66 0.7K
09:38 12.67 12.67 12.67 12.67 0.8K
09:39 12.64 12.64 12.64 12.64 0.9K
09:43 12.63 12.63 12.63 12.63 0.7K
09:46 12.61 12.64 12.61 12.64 0.7K
09:49 12.58 12.59 12.55 12.55 3.8K
09:52 12.58 12.58 12.57 12.57 2.3K
09:53 12.56 12.60 12.56 12.60 0.7K
09:54 12.62 12.62 12.62 12.62 0.6K
09:56 12.58 12.58 12.58 12.58 2.0K
09:58 12.58 12.58 12.58 12.58 1.0K
09:59 12.56 12.57 12.56 12.57 0.7K
10:00 12.54 12.54 12.54 12.54 0.4K
10:01 12.59 12.62 12.59 12.62 2.0K
10:02 12.65 12.65 12.65 12.65 0.6K
10:03 12.66 12.66 12.66 12.66 2.2K
10:08 12.62 12.62 12.60 12.60 1.0K
10:10 12.59 12.59 12.53 12.53 1.1K
10:11 12.54 12.55 12.54 12.55 1.6K
10:12 12.57 12.57 12.55 12.55 0.9K
10:13 12.50 12.50 12.50 12.50 1.2K
10:16 12.48 12.48 12.48 12.48 1.1K
10:17 12.49 12.50 12.49 12.50 1.0K
10:18 12.49 12.49 12.49 12.49 3.9K
10:19 12.46 12.53 12.46 12.53 1.9K
10:21 12.56 12.56 12.56 12.56 0.6K
10:24 12.53 12.53 12.53 12.53 0.9K
10:25 12.54 12.54 12.54 12.54 1.0K
10:27 12.51 12.51 12.51 12.51 0.8K
10:28 12.52 12.52 12.52 12.52 0.8K
10:29 12.48 12.49 12.48 12.49 2.3K
10:30 12.49 12.50 12.49 12.50 2.9K
10:32 12.45 12.45 12.45 12.45 1.0K
10:33 12.43 12.43 12.43 12.43 0.8K
10:35 12.41 12.41 12.40 12.40 0.7K
10:36 12.41 12.41 12.38 12.38 3.3K
10:37 12.39 12.40 12.39 12.40 1.7K
10:38 12.39 12.40 12.39 12.40 0.7K
10:40 12.38 12.41 12.38 12.41 35.9K
10:41 12.42 12.42 12.41 12.41 1.6K
10:42 12.41 12.41 12.41 12.41 2.5K
10:43 12.40 12.41 12.40 12.41 3.2K
10:44 12.41 12.41 12.41 12.41 0.2K
10:45 12.41 12.42 12.41 12.41 1.4K
10:46 12.41 12.41 12.38 12.38 4.2K
10:47 12.39 12.39 12.39 12.39 0.2K
10:48 12.39 12.39 12.39 12.39 0.1K
10:49 12.39 12.39 12.39 12.39 0.4K
10:50 12.38 12.38 12.38 12.38 1.6K
10:51 12.40 12.40 12.40 12.40 1.4K
10:52 12.36 12.38 12.36 12.38 7.4K
10:53 12.38 12.38 12.38 12.38 1.2K
10:54 12.40 12.40 12.40 12.40 0.8K
10:56 12.41 12.42 12.41 12.42 1.8K
10:58 12.43 12.44 12.43 12.44 1.7K
10:59 12.44 12.44 12.44 12.44 0.6K
11:01 12.44 12.44 12.44 12.44 0.1K
11:02 12.43 12.43 12.43 12.43 0.9K
11:03 12.44 12.44 12.44 12.44 1.7K
11:05 12.46 12.46 12.46 12.46 0.2K
11:06 12.44 12.44 12.44 12.44 0.9K
11:07 12.45 12.46 12.45 12.46 2.0K
11:12 12.46 12.46 12.46 12.46 0.2K
11:14 12.47 12.47 12.47 12.47 0.6K
11:16 12.47 12.48 12.47 12.48 1.0K
11:17 12.47 12.47 12.47 12.47 0.4K
11:18 12.46 12.46 12.46 12.46 1.9K
11:19 12.47 12.47 12.47 12.47 1.1K
11:21 12.47 12.47 12.47 12.47 0.8K
11:22 12.49 12.49 12.48 12.48 2.1K
11:23 12.48 12.48 12.48 12.48 2.0K
11:28 12.49 12.49 12.49 12.49 0.8K
11:29 12.49 12.49 12.47 12.47 2.3K
11:32 12.47 12.47 12.47 12.47 1.2K
11:33 12.47 12.47 12.46 12.46 1.3K
11:37 12.45 12.45 12.45 12.45 1.5K
11:39 12.44 12.47 12.44 12.47 2.1K
11:40 12.47 12.48 12.47 12.48 1.6K
11:42 12.47 12.47 12.47 12.47 1.6K
11:44 12.50 12.50 12.50 12.50 1.0K
11:47 12.50 12.50 12.47 12.47 1.9K
11:48 12.47 12.47 12.47 12.47 0.4K
11:50 12.46 12.46 12.46 12.46 1.2K
11:51 12.47 12.48 12.47 12.48 1.8K
11:52 12.48 12.49 12.48 12.49 1.6K
11:55 12.47 12.47 12.47 12.47 1.1K
11:58 12.48 12.48 12.48 12.48 2.9K
12:01 12.49 12.49 12.48 12.48 1.9K
12:02 12.48 12.48 12.48 12.48 1.8K
12:03 12.48 12.48 12.47 12.47 2.4K
12:04 12.47 12.50 12.47 12.50 2.1K
12:06 12.52 12.52 12.52 12.52 1.8K
12:12 12.53 12.53 12.53 12.53 0.1K
12:13 12.52 12.52 12.49 12.49 3.3K
12:14 12.49 12.49 12.49 12.49 0.1K
12:15 12.52 12.52 12.52 12.52 1.3K
12:16 12.52 12.53 12.52 12.53 0.7K
12:17 12.53 12.54 12.53 12.54 1.2K
12:20 12.52 12.54 12.52 12.54 2.1K
12:24 12.52 12.52 12.52 12.52 0.3K
12:25 12.51 12.52 12.51 12.52 0.6K
12:26 12.52 12.52 12.52 12.52 0.8K
12:27 12.50 12.50 12.50 12.50 1.1K
12:28 12.50 12.50 12.50 12.50 2.1K
12:34 12.51 12.52 12.51 12.52 0.6K
12:35 12.52 12.52 12.52 12.52 0.9K
12:36 12.53 12.54 12.53 12.54 1.1K
12:37 12.56 12.56 12.56 12.56 1.4K
12:38 12.56 12.56 12.56 12.56 0.5K
12:39 12.57 12.58 12.57 12.58 0.7K
12:40 12.56 12.56 12.56 12.56 0.9K
12:45 12.57 12.58 12.57 12.58 0.3K
12:46 12.58 12.58 12.58 12.58 0.5K
12:47 12.59 12.59 12.59 12.59 0.8K
12:49 12.58 12.59 12.58 12.59 1.3K
12:50 12.59 12.59 12.59 12.59 0.4K
12:52 12.59 12.59 12.59 12.59 0.6K
12:53 12.59 12.59 12.58 12.58 1.6K
12:54 12.58 12.58 12.58 12.58 0.2K
12:56 12.57 12.57 12.57 12.57 1.2K
12:57 12.56 12.56 12.56 12.56 0.9K
12:58 12.56 12.56 12.56 12.56 1.6K
13:03 12.56 12.56 12.56 12.56 0.1K
13:04 12.56 12.57 12.56 12.57 1.5K
13:05 12.58 12.58 12.58 12.58 0.2K
13:06 12.58 12.58 12.58 12.58 2.4K
13:08 12.59 12.59 12.59 12.59 1.0K
13:10 12.59 12.59 12.58 12.58 2.4K
13:11 12.57 12.57 12.57 12.57 1.2K
13:12 12.56 12.58 12.56 12.58 1.3K
13:13 12.58 12.59 12.58 12.59 1.5K
13:17 12.59 12.59 12.58 12.58 0.6K
13:18 12.60 12.60 12.59 12.59 0.8K
13:19 12.59 12.59 12.59 12.59 0.5K
13:20 12.60 12.61 12.60 12.61 0.9K
13:21 12.61 12.61 12.61 12.61 0.4K
13:22 12.61 12.62 12.61 12.62 1.3K
13:23 12.61 12.61 12.61 12.61 1.0K
13:25 12.60 12.60 12.60 12.60 0.3K
13:26 12.61 12.61 12.61 12.61 0.5K
13:28 12.63 12.63 12.63 12.63 1.6K
13:29 12.62 12.65 12.62 12.63 12.7K
13:30 12.63 12.63 12.62 12.63 7.9K
13:31 12.63 12.63 12.62 12.62 1.2K
13:32 12.61 12.61 12.60 12.60 1.0K
13:33 12.61 12.62 12.61 12.62 1.4K
13:34 12.62 12.62 12.62 12.62 0.6K
13:36 12.62 12.62 12.62 12.62 1.0K
13:38 12.63 12.67 12.63 12.67 11.5K
13:39 12.66 12.66 12.66 12.66 1.2K
13:41 12.66 12.66 12.66 12.66 0.3K
13:42 12.65 12.65 12.65 12.65 1.1K
13:43 12.66 12.67 12.66 12.67 3.4K
13:46 12.66 12.66 12.66 12.66 0.8K
13:47 12.65 12.65 12.65 12.65 0.5K
13:48 12.65 12.65 12.65 12.65 2.6K
13:49 12.65 12.66 12.65 12.66 0.2K
13:50 12.66 12.68 12.66 12.68 1.8K
13:51 12.68 12.69 12.68 12.69 0.8K
13:52 12.69 12.69 12.69 12.69 0.5K
13:53 12.69 12.69 12.69 12.69 0.9K
13:54 12.69 12.69 12.69 12.69 3.8K
13:55 12.69 12.69 12.66 12.66 11.8K
13:56 12.65 12.65 12.65 12.65 0.3K
13:57 12.65 12.65 12.65 12.65 0.3K
13:58 12.64 12.64 12.64 12.64 0.4K
13:59 12.64 12.64 12.64 12.64 0.3K
14:00 12.64 12.64 12.63 12.63 0.9K
14:01 12.62 12.62 12.62 12.62 2.9K
14:02 12.64 12.64 12.64 12.64 0.4K
14:04 12.64 12.64 12.64 12.64 0.3K
14:05 12.64 12.64 12.64 12.64 0.2K
14:06 12.63 12.63 12.63 12.63 0.4K
14:07 12.64 12.65 12.64 12.65 2.2K
14:08 12.65 12.65 12.65 12.65 1.0K
14:11 12.65 12.65 12.65 12.65 0.4K
14:13 12.65 12.65 12.65 12.65 1.0K
14:14 12.65 12.65 12.65 12.65 0.7K
14:15 12.63 12.63 12.62 12.63 2.7K
14:16 12.62 12.62 12.62 12.62 1.6K
14:17 12.61 12.61 12.58 12.60 2.3K
14:19 12.59 12.59 12.58 12.58 0.6K
14:20 12.58 12.58 12.58 12.58 0.6K
14:21 12.56 12.58 12.56 12.58 1.9K
14:23 12.57 12.59 12.57 12.59 3.0K
14:25 12.60 12.60 12.60 12.60 0.4K
14:26 12.60 12.60 12.60 12.60 1.6K
14:30 12.61 12.61 12.61 12.61 1.0K
14:31 12.62 12.62 12.62 12.62 0.1K
14:32 12.62 12.62 12.62 12.62 1.5K
14:33 12.63 12.63 12.62 12.62 0.9K
14:34 12.63 12.64 12.63 12.64 2.1K
14:37 12.61 12.61 12.61 12.61 2.0K
14:38 12.61 12.61 12.61 12.61 1.3K
14:39 12.61 12.61 12.61 12.61 0.6K
14:40 12.62 12.62 12.62 12.62 1.4K
14:43 12.62 12.62 12.60 12.60 4.4K
14:46 12.60 12.60 12.60 12.60 0.1K
14:47 12.60 12.61 12.60 12.61 0.6K
14:49 12.59 12.59 12.59 12.59 2.4K
14:50 12.60 12.60 12.60 12.60 0.4K
14:51 12.59 12.59 12.59 12.59 0.2K
14:52 12.60 12.60 12.60 12.60 0.8K
14:53 12.61 12.61 12.60 12.60 8.0K
14:54 12.60 12.60 12.59 12.59 0.5K
14:55 12.59 12.59 12.59 12.59 1.0K
14:56 12.59 12.59 12.59 12.59 1.0K
14:57 12.59 12.59 12.59 12.59 1.6K
15:00 12.59 12.59 12.57 12.57 1.8K
15:01 12.58 12.58 12.58 12.58 2.0K
15:02 12.59 12.59 12.59 12.59 1.0K
15:04 12.60 12.60 12.60 12.60 0.3K
15:05 12.60 12.60 12.60 12.60 1.1K
15:06 12.59 12.59 12.59 12.59 1.4K
15:07 12.58 12.58 12.57 12.57 2.2K
15:08 12.56 12.56 12.55 12.56 7.5K
15:09 12.55 12.55 12.55 12.55 5.2K
15:11 12.55 12.55 12.55 12.55 0.3K
15:12 12.55 12.55 12.55 12.55 0.3K
15:13 12.57 12.58 12.57 12.58 10.6K
15:14 12.59 12.59 12.59 12.59 0.4K
15:15 12.57 12.58 12.57 12.58 5.3K
15:16 12.60 12.60 12.59 12.59 2.9K
15:17 12.60 12.60 12.60 12.60 1.5K
15:18 12.59 12.59 12.59 12.59 4.0K
15:19 12.57 12.57 12.57 12.57 4.1K
15:20 12.56 12.58 12.56 12.58 3.8K
15:22 12.56 12.56 12.56 12.56 1.1K
15:23 12.55 12.55 12.55 12.55 2.2K
15:24 12.56 12.57 12.56 12.57 2.7K
15:25 12.57 12.57 12.57 12.57 1.7K
15:26 12.56 12.56 12.53 12.53 3.9K
15:27 12.53 12.55 12.53 12.55 5.6K
15:28 12.55 12.55 12.54 12.54 1.9K
15:29 12.52 12.52 12.51 12.51 1.9K
15:30 12.53 12.53 12.53 12.53 1.9K
15:31 12.54 12.54 12.54 12.54 0.6K
15:32 12.55 12.55 12.55 12.55 1.9K
15:35 12.56 12.57 12.56 12.57 2.4K
15:37 12.58 12.59 12.58 12.59 4.0K
15:38 12.59 12.60 12.59 12.60 2.6K
15:39 12.60 12.61 12.60 12.61 0.9K
15:40 12.60 12.61 12.60 12.61 3.0K
15:41 12.62 12.62 12.62 12.62 0.7K
15:42 12.61 12.62 12.60 12.60 3.5K
15:43 12.60 12.60 12.60 12.60 2.9K
15:44 12.61 12.61 12.61 12.61 2.0K
15:45 12.61 12.61 12.60 12.60 2.5K
15:46 12.60 12.61 12.60 12.60 4.7K
15:47 12.61 12.61 12.61 12.61 0.9K
15:48 12.61 12.62 12.61 12.62 3.0K
15:49 12.62 12.62 12.61 12.61 2.6K
15:50 12.63 12.63 12.62 12.62 6.6K
15:51 12.61 12.61 12.60 12.61 5.1K
15:52 12.61 12.62 12.61 12.62 3.7K
15:53 12.62 12.63 12.62 12.63 2.6K
15:54 12.62 12.63 12.60 12.63 7.9K
15:55 12.63 12.65 12.63 12.65 16.2K
15:56 12.65 12.69 12.64 12.69 9.5K
15:57 12.70 12.71 12.69 12.71 11.9K
15:58 12.71 12.71 12.68 12.69 27.0K
15:59 12.69 12.69 12.68 12.69 192.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available