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 11.92 11.92 11.90 11.90 76.4K
09:31 11.94 11.94 11.94 11.94 1.2K
09:32 11.80 12.01 11.80 12.01 0.7K
09:33 11.95 11.95 11.95 11.95 0.4K
09:34 12.01 12.01 12.01 12.01 1.8K
09:36 12.02 12.04 12.02 12.04 0.3K
09:37 12.03 12.03 12.03 12.03 0.2K
09:39 11.96 12.07 11.96 12.07 3.5K
09:40 12.03 12.03 12.03 12.03 2.4K
09:41 12.05 12.05 12.05 12.05 0.4K
09:42 12.08 12.08 12.06 12.07 1.2K
09:46 12.09 12.09 12.09 12.09 0.1K
09:48 12.08 12.08 12.05 12.08 1.6K
09:49 12.08 12.10 12.08 12.10 0.3K
09:50 12.10 12.10 12.10 12.10 0.1K
09:51 12.10 12.11 12.08 12.08 3.3K
09:52 12.11 12.11 12.11 12.11 0.7K
09:53 12.11 12.11 12.11 12.11 0.2K
09:54 12.11 12.11 12.08 12.08 1.0K
09:57 12.05 12.05 12.05 12.05 0.9K
09:58 12.03 12.03 12.03 12.03 0.3K
10:00 12.03 12.04 12.00 12.00 10.3K
10:01 12.00 12.02 12.00 12.02 1.7K
10:04 12.03 12.03 12.03 12.03 1.1K
10:07 11.98 11.98 11.96 11.96 5.9K
10:08 11.97 11.97 11.94 11.95 1.8K
10:09 11.96 11.96 11.96 11.96 0.6K
10:10 11.96 11.96 11.96 11.96 18.4K
10:11 11.93 11.93 11.93 11.93 1.5K
10:12 11.94 11.95 11.94 11.95 0.4K
10:13 11.95 11.95 11.95 11.95 0.3K
10:14 11.92 11.95 11.92 11.95 0.4K
10:15 11.96 11.98 11.96 11.98 1.1K
10:16 11.99 11.99 11.99 11.99 0.2K
10:17 11.97 11.97 11.97 11.97 1.1K
10:19 11.95 11.95 11.95 11.95 2.9K
10:20 11.95 11.95 11.95 11.95 3.0K
10:21 11.97 11.97 11.97 11.97 1.0K
10:24 11.97 11.97 11.97 11.97 0.6K
10:26 11.97 11.97 11.97 11.97 1.3K
10:27 11.98 11.98 11.97 11.97 0.6K
10:28 11.96 11.96 11.95 11.95 0.7K
10:29 11.94 11.94 11.94 11.94 1.4K
10:33 11.91 11.91 11.90 11.90 0.9K
10:34 11.89 11.89 11.85 11.85 2.2K
10:35 11.86 11.90 11.86 11.90 3.0K
10:36 11.90 11.90 11.90 11.90 1.6K
10:38 11.91 11.94 11.91 11.94 0.9K
10:39 11.95 11.95 11.94 11.94 0.5K
10:40 11.95 11.95 11.95 11.95 1.3K
10:41 11.95 11.95 11.95 11.95 1.0K
10:42 11.94 11.94 11.94 11.94 1.1K
10:43 11.94 11.94 11.94 11.94 0.8K
10:44 11.92 11.92 11.91 11.91 2.5K
10:45 11.91 11.91 11.91 11.91 1.0K
10:46 11.91 11.91 11.91 11.91 0.2K
10:47 11.93 11.93 11.91 11.91 1.0K
10:49 11.91 11.91 11.91 11.91 0.3K
10:50 11.92 11.93 11.92 11.93 2.2K
10:51 11.94 11.95 11.94 11.95 0.9K
10:52 11.94 11.94 11.94 11.94 1.4K
10:55 11.94 11.94 11.94 11.94 0.6K
10:56 11.95 11.95 11.95 11.95 1.2K
10:59 11.97 11.97 11.97 11.97 1.0K
11:00 11.96 11.96 11.96 11.96 0.2K
11:02 11.97 11.99 11.97 11.99 1.5K
11:04 12.00 12.00 12.00 12.00 2.0K
11:07 11.98 11.98 11.98 11.98 0.7K
11:08 11.99 12.01 11.99 12.01 2.1K
11:09 12.02 12.02 12.01 12.01 1.5K
11:10 12.01 12.01 12.01 12.01 0.8K
11:11 12.01 12.01 12.01 12.01 0.4K
11:12 12.01 12.01 12.01 12.01 2.0K
11:14 12.02 12.03 12.02 12.03 0.7K
11:15 12.03 12.03 12.03 12.03 0.6K
11:16 12.02 12.02 12.02 12.02 1.5K
11:17 12.01 12.01 12.00 12.00 1.4K
11:18 11.99 11.99 11.99 11.99 0.6K
11:19 12.00 12.00 12.00 12.00 0.5K
11:20 12.01 12.01 12.01 12.01 0.5K
11:22 11.99 11.99 11.99 11.99 0.4K
11:23 12.01 12.01 12.01 12.01 0.4K
11:24 12.01 12.01 12.01 12.01 0.1K
11:25 12.02 12.02 12.01 12.01 2.2K
11:28 12.02 12.02 12.02 12.02 0.3K
11:29 12.01 12.01 11.99 11.99 1.5K
11:32 12.00 12.00 12.00 12.00 0.8K
11:34 12.01 12.01 12.01 12.01 1.6K
11:36 12.00 12.00 11.97 11.97 3.0K
11:37 11.97 11.98 11.97 11.98 0.6K
11:38 11.99 11.99 11.99 11.99 0.3K
11:39 11.98 11.98 11.98 11.98 0.2K
11:40 11.99 11.99 11.99 11.99 0.6K
11:42 12.00 12.01 12.00 12.01 0.4K
11:43 12.00 12.00 12.00 12.00 1.7K
11:46 12.02 12.02 12.02 12.02 0.5K
11:49 12.02 12.03 12.02 12.03 0.9K
11:50 12.03 12.03 12.03 12.03 0.6K
11:51 12.04 12.04 12.04 12.04 1.5K
11:53 12.03 12.04 12.03 12.04 4.5K
11:55 12.05 12.05 12.05 12.05 0.5K
11:56 12.06 12.06 12.05 12.05 0.9K
11:58 12.06 12.06 12.06 12.06 0.6K
12:02 12.05 12.07 12.05 12.07 0.8K
12:03 12.07 12.07 12.07 12.07 1.2K
12:04 12.07 12.07 12.07 12.07 3.4K
12:06 12.07 12.07 12.07 12.07 0.3K
12:07 12.08 12.08 12.08 12.08 0.7K
12:08 12.08 12.08 12.07 12.07 1.8K
12:09 12.08 12.08 12.08 12.08 0.5K
12:10 12.08 12.08 12.07 12.07 1.1K
12:12 12.05 12.06 12.05 12.06 1.6K
12:13 12.06 12.06 12.06 12.06 1.3K
12:16 12.05 12.05 12.05 12.05 0.6K
12:18 12.07 12.07 12.05 12.05 0.9K
12:20 12.05 12.05 12.05 12.05 0.7K
12:22 12.06 12.06 12.06 12.06 0.2K
12:23 12.06 12.06 12.06 12.06 0.3K
12:25 12.04 12.04 12.04 12.04 0.4K
12:26 12.06 12.06 12.03 12.03 7.5K
12:27 12.04 12.04 12.03 12.03 0.4K
12:29 12.03 12.05 12.03 12.05 4.0K
12:30 12.05 12.05 12.05 12.05 1.0K
12:32 12.07 12.07 12.07 12.07 0.5K
12:33 12.06 12.06 12.06 12.06 0.5K
12:34 12.08 12.08 12.08 12.07 0.7K
12:35 12.08 12.08 12.06 12.08 0.9K
12:37 12.06 12.07 12.06 12.06 1.5K
12:38 12.08 12.08 12.07 12.07 1.5K
12:39 12.06 12.06 12.06 12.06 0.5K
12:40 12.06 12.06 12.06 12.06 0.3K
12:42 12.05 12.05 12.05 12.05 2.2K
12:43 12.05 12.05 12.05 12.05 0.3K
12:44 12.05 12.09 12.04 12.09 3.5K
12:45 12.09 12.09 12.08 12.08 1.0K
12:46 12.08 12.08 12.08 12.08 0.7K
12:47 12.09 12.09 12.09 12.09 0.9K
12:50 12.11 12.11 12.11 12.11 0.3K
12:51 12.10 12.11 12.10 12.11 0.7K
12:54 12.11 12.12 12.09 12.12 10.2K
12:55 12.10 12.10 12.10 12.10 4.9K
12:58 12.09 12.09 12.09 12.09 0.2K
12:59 12.07 12.07 12.07 12.07 0.7K
13:00 12.07 12.07 12.07 12.07 0.3K
13:01 12.07 12.07 12.07 12.07 0.4K
13:02 12.05 12.05 12.05 12.05 2.0K
13:04 12.06 12.06 12.06 12.06 0.8K
13:06 12.04 12.05 12.04 12.05 1.0K
13:08 12.04 12.04 12.04 12.04 0.5K
13:09 12.04 12.04 12.02 12.02 3.8K
13:14 11.99 11.99 11.99 11.99 0.7K
13:15 11.98 11.98 11.96 11.96 0.8K
13:16 11.96 11.96 11.95 11.95 1.1K
13:17 11.94 11.94 11.92 11.92 2.1K
13:18 11.90 11.90 11.88 11.90 3.5K
13:19 11.89 11.91 11.88 11.91 2.4K
13:20 11.88 11.88 11.86 11.86 0.7K
13:21 11.86 11.87 11.84 11.84 3.1K
13:22 11.81 11.82 11.81 11.82 1.7K
13:23 11.81 11.81 11.80 11.80 0.5K
13:24 11.77 11.77 11.77 11.77 2.1K
13:25 11.77 11.77 11.76 11.76 0.7K
13:26 11.75 11.76 11.75 11.76 1.7K
13:28 11.74 11.74 11.73 11.73 1.3K
13:30 11.69 11.71 11.69 11.71 1.8K
13:31 11.72 11.75 11.72 11.75 1.4K
13:32 11.77 11.77 11.77 11.77 0.6K
13:33 11.79 11.79 11.79 11.79 0.3K
13:34 11.80 11.80 11.80 11.80 0.5K
13:35 11.78 11.78 11.77 11.77 1.3K
13:36 11.76 11.76 11.75 11.75 0.7K
13:37 11.78 11.78 11.78 11.78 0.3K
13:38 11.80 11.80 11.80 11.80 0.9K
13:41 11.81 11.81 11.81 11.81 1.0K
13:42 11.82 11.82 11.82 11.82 0.5K
13:43 11.82 11.82 11.82 11.82 0.4K
13:44 11.79 11.79 11.79 11.79 0.7K
13:45 11.78 11.78 11.78 11.78 0.6K
13:46 11.77 11.79 11.77 11.79 1.1K
13:47 11.79 11.79 11.77 11.77 0.8K
13:48 11.79 11.79 11.78 11.78 1.3K
13:49 11.78 11.78 11.78 11.78 1.2K
13:50 11.77 11.77 11.77 11.77 1.6K
13:51 11.80 11.80 11.80 11.80 0.4K
13:52 11.79 11.79 11.79 11.79 0.7K
13:53 11.77 11.77 11.76 11.76 1.6K
13:54 11.78 11.78 11.78 11.78 5.6K
13:55 11.75 11.75 11.72 11.72 8.6K
13:59 11.77 11.77 11.77 11.77 0.8K
14:00 11.75 11.75 11.75 11.75 1.2K
14:02 11.74 11.74 11.74 11.74 1.2K
14:04 11.73 11.73 11.73 11.73 1.2K
14:05 11.72 11.72 11.72 11.72 0.9K
14:06 11.74 11.74 11.74 11.74 0.7K
14:07 11.75 11.75 11.75 11.75 0.4K
14:09 11.75 11.75 11.74 11.74 7.1K
14:10 11.76 11.76 11.74 11.74 1.5K
14:11 11.69 11.70 11.69 11.70 7.7K
14:13 11.71 11.71 11.71 11.71 0.6K
14:14 11.72 11.72 11.72 11.72 0.9K
14:16 11.73 11.73 11.72 11.72 1.4K
14:17 11.73 11.73 11.73 11.73 0.2K
14:18 11.70 11.70 11.70 11.70 1.7K
14:20 11.68 11.68 11.68 11.68 1.9K
14:21 11.66 11.66 11.65 11.65 1.2K
14:22 11.65 11.68 11.65 11.68 1.6K
14:23 11.68 11.68 11.68 11.68 0.4K
14:25 11.70 11.70 11.70 11.70 2.1K
14:30 11.70 11.70 11.70 11.70 0.5K
14:31 11.70 11.71 11.70 11.71 0.7K
14:33 11.70 11.71 11.70 11.71 1.2K
14:34 11.71 11.71 11.71 11.71 0.3K
14:35 11.71 11.71 11.71 11.71 0.9K
14:37 11.72 11.72 11.71 11.71 2.9K
14:40 11.70 11.70 11.70 11.70 0.3K
14:41 11.72 11.72 11.71 11.71 1.0K
14:43 11.71 11.71 11.71 11.71 0.9K
14:44 11.71 11.71 11.71 11.71 0.3K
14:45 11.71 11.72 11.71 11.72 1.5K
14:46 11.71 11.71 11.71 11.71 3.0K
14:49 11.66 11.66 11.65 11.65 2.5K
14:50 11.66 11.66 11.66 11.66 1.3K
14:53 11.65 11.65 11.65 11.65 1.0K
14:54 11.65 11.65 11.65 11.65 0.4K
14:55 11.64 11.64 11.63 11.63 2.7K
14:58 11.63 11.64 11.63 11.64 2.3K
14:59 11.64 11.64 11.64 11.64 1.0K
15:01 11.64 11.65 11.64 11.65 2.0K
15:03 11.65 11.65 11.65 11.65 0.4K
15:04 11.64 11.64 11.64 11.64 1.6K
15:05 11.64 11.64 11.64 11.64 0.3K
15:06 11.64 11.64 11.59 11.59 3.5K
15:07 11.60 11.60 11.60 11.60 0.8K
15:08 11.58 11.58 11.58 11.58 1.0K
15:09 11.57 11.57 11.57 11.57 0.6K
15:10 11.56 11.56 11.54 11.54 1.4K
15:11 11.53 11.54 11.53 11.54 1.4K
15:12 11.53 11.53 11.53 11.53 1.4K
15:13 11.54 11.56 11.54 11.55 1.3K
15:14 11.56 11.56 11.55 11.56 0.7K
15:15 11.56 11.56 11.56 11.56 1.0K
15:16 11.55 11.57 11.55 11.57 5.6K
15:17 11.57 11.57 11.57 11.57 2.1K
15:18 11.57 11.57 11.55 11.55 4.2K
15:21 11.56 11.56 11.55 11.55 2.8K
15:22 11.54 11.54 11.54 11.54 1.7K
15:23 11.55 11.55 11.54 11.54 3.2K
15:24 11.54 11.54 11.54 11.54 1.2K
15:25 11.55 11.55 11.55 11.55 0.1K
15:26 11.54 11.54 11.54 11.54 1.7K
15:27 11.54 11.55 11.54 11.55 1.1K
15:28 11.55 11.55 11.55 11.55 1.6K
15:29 11.54 11.54 11.54 11.54 1.8K
15:30 11.55 11.55 11.54 11.55 9.4K
15:31 11.56 11.56 11.56 11.56 2.5K
15:32 11.55 11.55 11.55 11.55 2.1K
15:33 11.55 11.56 11.55 11.56 6.0K
15:34 11.55 11.58 11.55 11.58 9.7K
15:35 11.57 11.57 11.57 11.57 1.1K
15:36 11.57 11.58 11.57 11.58 1.0K
15:37 11.59 11.60 11.59 11.60 0.8K
15:38 11.60 11.60 11.60 11.60 0.7K
15:39 11.60 11.60 11.60 11.60 1.4K
15:40 11.61 11.62 11.61 11.62 7.4K
15:41 11.62 11.62 11.62 11.62 3.3K
15:42 11.61 11.62 11.61 11.62 3.1K
15:43 11.61 11.61 11.61 11.61 1.7K
15:44 11.61 11.61 11.61 11.61 1.2K
15:45 11.60 11.60 11.60 11.60 3.7K
15:46 11.61 11.61 11.61 11.61 0.9K
15:47 11.59 11.59 11.59 11.59 1.9K
15:48 11.60 11.61 11.60 11.61 1.7K
15:49 11.61 11.62 11.61 11.62 2.5K
15:50 11.63 11.66 11.63 11.65 3.1K
15:51 11.64 11.65 11.63 11.65 4.8K
15:52 11.65 11.65 11.64 11.64 1.6K
15:53 11.63 11.63 11.62 11.62 3.9K
15:54 11.61 11.61 11.60 11.60 3.9K
15:55 11.59 11.59 11.58 11.58 6.0K
15:56 11.59 11.59 11.57 11.57 5.5K
15:57 11.57 11.58 11.56 11.57 13.9K
15:58 11.58 11.58 11.57 11.58 6.2K
15:59 11.57 11.58 11.56 11.57 193.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available