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 11.50 11.53 11.50 11.53 87.3K
09:32 11.59 11.61 11.59 11.61 1.7K
09:34 11.58 11.61 11.58 11.61 1.7K
09:35 11.51 11.56 11.51 11.56 1.4K
09:36 11.56 11.61 11.56 11.56 0.6K
09:37 11.56 11.56 11.56 11.56 0.1K
09:38 11.56 11.56 11.56 11.56 11.7K
09:40 11.53 11.56 11.53 11.56 0.7K
09:42 11.50 11.50 11.50 11.50 1.4K
09:43 11.49 11.49 11.49 11.49 4.8K
09:44 11.50 11.50 11.50 11.50 0.4K
09:45 11.49 11.54 11.49 11.54 0.6K
09:46 11.55 11.55 11.55 11.55 2.2K
09:48 11.57 11.58 11.56 11.56 2.5K
09:50 11.57 11.58 11.57 11.58 1.7K
09:53 11.67 11.68 11.67 11.68 1.2K
09:56 11.64 11.66 11.64 11.66 3.6K
09:57 11.67 11.67 11.67 11.67 0.7K
09:59 11.70 11.70 11.70 11.70 0.5K
10:01 11.71 11.71 11.71 11.71 1.1K
10:02 11.71 11.71 11.67 11.69 4.4K
10:04 11.67 11.67 11.67 11.67 0.5K
10:05 11.67 11.69 11.67 11.69 0.5K
10:06 11.67 11.67 11.67 11.67 0.7K
10:07 11.69 11.69 11.69 11.69 0.2K
10:08 11.72 11.72 11.68 11.68 3.1K
10:10 11.69 11.69 11.69 11.69 1.1K
10:11 11.69 11.69 11.67 11.67 2.7K
10:18 11.65 11.65 11.65 11.65 0.9K
10:20 11.63 11.63 11.61 11.61 0.9K
10:21 11.61 11.61 11.59 11.59 1.2K
10:22 11.57 11.57 11.57 11.57 0.5K
10:23 11.56 11.56 11.56 11.56 0.8K
10:24 11.56 11.57 11.56 11.57 1.0K
10:25 11.54 11.54 11.54 11.54 1.3K
10:27 11.58 11.58 11.58 11.58 0.1K
10:28 11.58 11.59 11.58 11.59 0.7K
10:29 11.58 11.58 11.56 11.56 2.0K
10:30 11.58 11.58 11.56 11.56 1.6K
10:32 11.56 11.56 11.56 11.56 1.3K
10:33 11.55 11.55 11.54 11.55 1.4K
10:34 11.55 11.55 11.53 11.53 0.7K
10:37 11.51 11.51 11.51 11.51 1.2K
10:38 11.48 11.48 11.48 11.48 1.1K
10:39 11.47 11.47 11.47 11.47 0.9K
10:40 11.47 11.48 11.47 11.48 1.8K
10:43 11.50 11.50 11.48 11.48 1.3K
10:45 11.48 11.48 11.48 11.48 0.7K
10:47 11.50 11.50 11.48 11.48 4.3K
10:48 11.49 11.49 11.49 11.49 0.6K
10:49 11.48 11.48 11.47 11.48 1.7K
10:50 11.48 11.48 11.47 11.47 2.7K
10:55 11.44 11.44 11.44 11.44 0.8K
10:57 11.44 11.44 11.44 11.44 0.6K
10:59 11.46 11.48 11.46 11.48 2.6K
11:01 11.49 11.49 11.49 11.49 0.6K
11:02 11.49 11.49 11.48 11.48 1.2K
11:04 11.49 11.49 11.49 11.49 0.8K
11:05 11.51 11.51 11.50 11.50 6.0K
11:07 11.49 11.49 11.46 11.49 10.2K
11:09 11.49 11.49 11.48 11.48 2.0K
11:10 11.47 11.47 11.47 11.47 0.3K
11:11 11.47 11.47 11.46 11.46 1.1K
11:12 11.46 11.46 11.46 11.46 0.2K
11:13 11.47 11.47 11.47 11.47 0.8K
11:15 11.47 11.47 11.47 11.47 0.6K
11:16 11.46 11.46 11.46 11.46 1.0K
11:17 11.46 11.46 11.46 11.46 0.9K
11:19 11.47 11.47 11.47 11.47 1.8K
11:20 11.52 11.52 11.51 11.51 0.8K
11:21 11.51 11.51 11.51 11.51 0.7K
11:24 11.53 11.53 11.53 11.53 2.9K
11:26 11.51 11.51 11.51 11.51 0.9K
11:27 11.50 11.50 11.50 11.50 1.4K
11:28 11.51 11.51 11.51 11.51 0.8K
11:30 11.52 11.52 11.52 11.52 0.9K
11:32 11.53 11.53 11.53 11.53 0.4K
11:34 11.52 11.52 11.52 11.52 0.3K
11:35 11.52 11.52 11.52 11.52 0.4K
11:36 11.52 11.53 11.52 11.53 0.5K
11:37 11.54 11.54 11.54 11.54 0.3K
11:38 11.53 11.53 11.53 11.53 0.6K
11:39 11.53 11.53 11.53 11.53 1.7K
11:44 11.53 11.53 11.53 11.53 0.4K
11:45 11.54 11.54 11.54 11.54 2.2K
11:49 11.54 11.54 11.54 11.54 1.7K
11:51 11.53 11.53 11.53 11.53 0.6K
11:52 11.54 11.54 11.54 11.54 0.7K
11:54 11.54 11.54 11.54 11.54 0.8K
11:58 11.55 11.55 11.55 11.55 1.7K
12:00 11.59 11.59 11.59 11.59 0.3K
12:03 11.59 11.59 11.59 11.59 0.4K
12:04 11.59 11.59 11.59 11.59 0.2K
12:05 11.59 11.59 11.58 11.58 2.9K
12:06 11.58 11.58 11.58 11.58 2.3K
12:10 11.61 11.61 11.60 11.60 0.6K
12:11 11.59 11.59 11.59 11.59 0.8K
12:12 11.61 11.61 11.61 11.61 0.8K
12:13 11.61 11.61 11.61 11.61 0.7K
12:15 11.63 11.63 11.63 11.63 0.6K
12:16 11.65 11.65 11.64 11.64 0.6K
12:17 11.62 11.62 11.62 11.62 0.5K
12:18 11.62 11.62 11.62 11.62 1.0K
12:19 11.61 11.61 11.61 11.61 1.6K
12:21 11.60 11.60 11.60 11.60 0.1K
12:22 11.58 11.58 11.58 11.58 2.1K
12:23 11.60 11.60 11.60 11.60 7.1K
12:25 11.59 11.59 11.59 11.59 0.6K
12:26 11.59 11.59 11.58 11.59 6.9K
12:27 11.60 11.60 11.60 11.60 1.7K
12:31 11.60 11.60 11.59 11.59 2.0K
12:33 11.59 11.59 11.59 11.59 0.4K
12:34 11.60 11.61 11.60 11.61 0.7K
12:37 11.59 11.59 11.59 11.59 1.2K
12:38 11.59 11.59 11.58 11.58 0.6K
12:41 11.60 11.60 11.60 11.60 0.9K
12:42 11.59 11.59 11.59 11.59 4.6K
12:44 11.58 11.58 11.58 11.58 1.0K
12:45 11.56 11.56 11.56 11.56 4.0K
12:48 11.57 11.57 11.57 11.57 0.4K
12:49 11.56 11.56 11.56 11.56 0.7K
12:51 11.55 11.55 11.55 11.55 2.1K
12:54 11.56 11.56 11.56 11.56 1.2K
12:55 11.60 11.60 11.58 11.59 11.6K
12:56 11.59 11.59 11.56 11.56 2.8K
13:00 11.56 11.56 11.56 11.56 0.9K
13:01 11.58 11.58 11.58 11.58 0.7K
13:02 11.57 11.58 11.57 11.58 0.8K
13:03 11.57 11.57 11.57 11.57 0.8K
13:04 11.57 11.58 11.57 11.58 6.2K
13:06 11.60 11.60 11.60 11.60 0.8K
13:08 11.59 11.59 11.59 11.59 0.5K
13:09 11.59 11.60 11.59 11.60 1.0K
13:10 11.61 11.61 11.61 11.61 3.6K
13:11 11.61 11.62 11.61 11.62 3.6K
13:13 11.63 11.63 11.63 11.63 2.6K
13:14 11.63 11.64 11.62 11.62 4.9K
13:15 11.64 11.65 11.63 11.65 4.8K
13:16 11.65 11.71 11.65 11.71 9.0K
13:17 11.73 11.75 11.72 11.75 4.5K
13:18 11.77 11.78 11.77 11.77 2.8K
13:19 11.78 11.84 11.78 11.84 7.0K
13:20 11.89 11.89 11.84 11.85 6.7K
13:21 11.84 11.86 11.84 11.86 0.9K
13:22 11.86 11.86 11.84 11.85 0.7K
13:23 11.87 11.87 11.87 11.87 0.3K
13:25 11.86 11.90 11.86 11.88 2.5K
13:26 11.88 11.90 11.88 11.90 0.9K
13:27 11.90 11.90 11.90 11.90 0.7K
13:28 11.90 11.91 11.90 11.91 2.9K
13:29 11.93 11.93 11.93 11.93 2.0K
13:30 11.94 11.97 11.94 11.97 4.8K
13:31 11.98 11.98 11.94 11.95 6.0K
13:32 11.94 11.94 11.94 11.94 0.2K
13:33 11.94 11.94 11.94 11.94 0.9K
13:34 11.97 11.97 11.97 11.97 0.1K
13:35 11.98 11.98 11.98 11.98 0.4K
13:36 11.97 11.97 11.96 11.96 2.8K
13:37 11.96 11.96 11.95 11.95 3.6K
13:38 11.95 11.98 11.95 11.98 0.8K
13:39 11.99 11.99 11.99 11.99 0.3K
13:40 11.97 11.97 11.97 11.97 0.2K
13:41 11.97 11.97 11.97 11.97 1.2K
13:42 11.97 11.97 11.97 11.97 1.4K
13:44 11.97 11.97 11.97 11.97 0.3K
13:45 11.97 11.97 11.97 11.97 1.3K
13:46 11.97 11.97 11.95 11.95 1.2K
13:47 11.94 11.94 11.94 11.94 0.4K
13:48 11.94 11.94 11.93 11.93 1.2K
13:49 11.94 11.94 11.94 11.94 0.6K
13:51 11.94 11.94 11.94 11.94 0.6K
13:52 11.94 11.94 11.93 11.93 1.5K
13:55 11.95 11.95 11.94 11.94 1.5K
13:56 11.94 11.94 11.93 11.93 0.8K
13:58 11.94 11.94 11.92 11.92 1.2K
14:00 11.92 11.92 11.92 11.92 0.4K
14:02 11.93 11.93 11.91 11.92 0.6K
14:03 11.90 11.90 11.87 11.87 3.5K
14:04 11.86 11.86 11.86 11.86 0.5K
14:05 11.86 11.86 11.86 11.86 0.3K
14:06 11.85 11.86 11.85 11.85 1.6K
14:07 11.87 11.87 11.87 11.87 0.5K
14:08 11.87 11.88 11.87 11.88 0.3K
14:09 11.88 11.89 11.88 11.89 0.5K
14:10 11.88 11.88 11.88 11.88 2.0K
14:11 11.89 11.89 11.89 11.89 0.5K
14:12 11.88 11.88 11.88 11.88 0.4K
14:14 11.90 11.90 11.88 11.88 0.9K
14:16 11.90 11.91 11.90 11.91 1.5K
14:17 11.91 11.91 11.91 11.91 0.6K
14:18 11.93 11.93 11.93 11.93 1.4K
14:20 11.95 11.95 11.95 11.95 1.1K
14:21 11.92 11.92 11.92 11.92 1.7K
14:22 11.91 11.91 11.90 11.90 2.5K
14:24 11.89 11.92 11.89 11.92 1.7K
14:25 11.92 11.92 11.92 11.92 0.4K
14:27 11.86 11.87 11.86 11.87 2.0K
14:28 11.86 11.86 11.86 11.86 1.3K
14:29 11.86 11.86 11.86 11.86 0.2K
14:30 11.85 11.85 11.84 11.84 1.0K
14:31 11.84 11.85 11.84 11.85 0.9K
14:32 11.85 11.85 11.85 11.85 0.4K
14:33 11.85 11.86 11.85 11.86 0.6K
14:35 11.85 11.86 11.85 11.86 0.2K
14:36 11.86 11.86 11.86 11.86 0.4K
14:37 11.86 11.86 11.84 11.84 1.2K
14:38 11.84 11.84 11.82 11.82 0.8K
14:39 11.82 11.82 11.82 11.82 1.1K
14:41 11.83 11.83 11.83 11.83 0.5K
14:42 11.83 11.83 11.83 11.83 0.1K
14:43 11.82 11.82 11.82 11.82 0.3K
14:44 11.81 11.81 11.81 11.81 1.4K
14:45 11.81 11.81 11.81 11.81 1.4K
14:46 11.80 11.80 11.80 11.80 0.5K
14:48 11.80 11.82 11.80 11.82 1.6K
14:49 11.82 11.82 11.82 11.82 0.3K
14:50 11.82 11.82 11.81 11.81 1.5K
14:52 11.81 11.82 11.81 11.82 1.8K
14:55 11.83 11.83 11.83 11.83 0.1K
14:56 11.83 11.83 11.82 11.82 2.8K
14:58 11.82 11.82 11.82 11.82 0.7K
14:59 11.82 11.82 11.82 11.82 0.6K
15:00 11.83 11.84 11.83 11.84 1.4K
15:01 11.84 11.84 11.83 11.83 2.4K
15:02 11.81 11.82 11.81 11.82 1.9K
15:04 11.83 11.83 11.83 11.83 0.6K
15:05 11.84 11.85 11.84 11.85 0.9K
15:06 11.85 11.85 11.85 11.85 0.4K
15:07 11.84 11.84 11.84 11.84 1.1K
15:08 11.84 11.84 11.84 11.84 0.1K
15:09 11.84 11.84 11.83 11.83 1.3K
15:11 11.83 11.83 11.83 11.83 0.9K
15:12 11.83 11.83 11.83 11.83 1.7K
15:13 11.83 11.83 11.83 11.83 0.2K
15:14 11.83 11.83 11.83 11.83 0.3K
15:15 11.83 11.83 11.83 11.83 0.3K
15:16 11.83 11.83 11.83 11.83 1.4K
15:17 11.83 11.87 11.83 11.87 6.1K
15:18 11.87 11.87 11.80 11.80 5.0K
15:20 11.81 11.81 11.81 11.81 1.1K
15:21 11.81 11.81 11.81 11.81 0.2K
15:22 11.81 11.81 11.80 11.80 2.7K
15:23 11.80 11.81 11.80 11.80 1.2K
15:24 11.81 11.81 11.81 11.81 1.5K
15:26 11.81 11.81 11.81 11.81 0.4K
15:27 11.81 11.82 11.81 11.82 1.4K
15:28 11.81 11.82 11.81 11.82 1.7K
15:29 11.83 11.83 11.82 11.82 3.5K
15:30 11.83 11.83 11.82 11.82 1.0K
15:31 11.82 11.82 11.81 11.81 1.9K
15:32 11.81 11.81 11.81 11.81 4.7K
15:33 11.81 11.81 11.81 11.81 0.7K
15:34 11.81 11.81 11.81 11.81 0.2K
15:35 11.80 11.81 11.80 11.81 3.1K
15:36 11.80 11.80 11.80 11.80 0.7K
15:37 11.79 11.79 11.78 11.78 4.0K
15:38 11.79 11.79 11.79 11.79 0.4K
15:39 11.79 11.79 11.79 11.79 1.2K
15:40 11.78 11.79 11.78 11.79 2.0K
15:41 11.79 11.79 11.79 11.79 0.2K
15:42 11.78 11.78 11.78 11.78 3.1K
15:43 11.77 11.78 11.77 11.78 1.6K
15:44 11.78 11.78 11.78 11.78 0.7K
15:45 11.77 11.77 11.75 11.75 5.1K
15:46 11.75 11.75 11.72 11.72 3.5K
15:47 11.71 11.72 11.71 11.72 3.4K
15:48 11.72 11.73 11.72 11.73 2.3K
15:49 11.74 11.74 11.74 11.74 1.3K
15:50 11.76 11.76 11.73 11.73 7.1K
15:51 11.73 11.73 11.72 11.72 4.3K
15:52 11.72 11.72 11.72 11.72 3.4K
15:53 11.73 11.73 11.73 11.73 6.6K
15:54 11.73 11.73 11.71 11.71 3.7K
15:55 11.72 11.72 11.68 11.68 7.2K
15:56 11.67 11.68 11.67 11.67 9.6K
15:57 11.67 11.68 11.66 11.68 9.0K
15:58 11.69 11.70 11.69 11.70 6.7K
15:59 11.70 11.70 11.67 11.67 151.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available