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 11.19 11.25 11.17 11.17 10.9K
09:31 11.25 11.25 11.25 11.25 4.1K
09:32 11.26 11.26 11.26 11.26 0.6K
09:33 11.37 11.37 11.37 11.37 0.8K
09:35 11.36 11.36 11.36 11.36 0.2K
09:37 11.38 11.38 11.34 11.34 9.6K
09:39 11.33 11.35 11.33 11.35 1.5K
09:40 11.32 11.32 11.32 11.32 2.9K
09:43 11.28 11.28 11.28 11.28 0.9K
09:46 11.27 11.27 11.27 11.27 0.6K
09:48 11.29 11.29 11.29 11.29 0.6K
09:49 11.31 11.31 11.31 11.31 0.3K
09:50 11.33 11.34 11.33 11.34 0.8K
09:51 11.34 11.34 11.33 11.33 1.3K
09:55 11.33 11.33 11.33 11.33 0.5K
09:56 11.36 11.36 11.36 11.36 0.7K
10:00 11.35 11.35 11.34 11.34 0.4K
10:01 11.34 11.36 11.34 11.35 6.6K
10:02 11.33 11.33 11.33 11.33 1.3K
10:04 11.35 11.35 11.35 11.35 0.2K
10:06 11.36 11.36 11.36 11.36 0.4K
10:07 11.37 11.37 11.37 11.37 0.6K
10:08 11.36 11.36 11.35 11.35 0.6K
10:09 11.36 11.36 11.36 11.36 0.4K
10:10 11.33 11.33 11.30 11.30 27.0K
10:11 11.28 11.28 11.27 11.27 1.2K
10:12 11.27 11.31 11.27 11.31 3.1K
10:13 11.30 11.30 11.30 11.30 0.4K
10:14 11.29 11.29 11.29 11.29 0.4K
10:15 11.29 11.29 11.28 11.28 2.7K
10:16 11.28 11.28 11.25 11.25 0.9K
10:17 11.26 11.26 11.26 11.26 0.2K
10:18 11.25 11.25 11.25 11.25 1.3K
10:21 11.19 11.20 11.19 11.19 6.6K
10:22 11.19 11.21 11.19 11.21 1.3K
10:23 11.22 11.22 11.22 11.22 1.0K
10:25 11.24 11.25 11.24 11.25 0.5K
10:26 11.24 11.24 11.23 11.23 1.4K
10:27 11.21 11.21 11.21 11.21 0.7K
10:28 11.20 11.20 11.17 11.17 2.1K
10:30 11.18 11.19 11.18 11.19 0.8K
10:31 11.19 11.19 11.19 11.19 0.6K
10:32 11.21 11.22 11.21 11.22 1.0K
10:34 11.22 11.24 11.22 11.24 2.4K
10:35 11.26 11.26 11.25 11.25 1.3K
10:36 11.24 11.24 11.24 11.24 2.7K
10:38 11.24 11.24 11.23 11.23 0.5K
10:39 11.23 11.23 11.21 11.21 0.8K
10:40 11.23 11.24 11.23 11.24 1.2K
10:42 11.22 11.22 11.22 11.22 1.1K
10:43 11.21 11.23 11.21 11.23 3.0K
10:45 11.23 11.23 11.23 11.23 0.6K
10:46 11.22 11.23 11.22 11.23 1.8K
10:47 11.24 11.24 11.24 11.24 1.3K
10:48 11.23 11.26 11.23 11.26 1.9K
10:49 11.25 11.25 11.25 11.25 1.8K
10:50 11.23 11.24 11.22 11.24 2.2K
10:51 11.23 11.23 11.21 11.21 0.8K
10:52 11.21 11.21 11.21 11.21 1.8K
10:53 11.21 11.21 11.21 11.21 0.5K
10:54 11.20 11.20 11.19 11.19 4.4K
10:55 11.20 11.20 11.20 11.20 0.7K
10:56 11.19 11.19 11.19 11.19 0.4K
10:57 11.19 11.19 11.19 11.19 0.6K
10:58 11.23 11.25 11.23 11.25 7.4K
10:59 11.26 11.26 11.25 11.25 2.0K
11:00 11.26 11.27 11.25 11.27 9.0K
11:01 11.27 11.27 11.27 11.27 0.9K
11:02 11.27 11.27 11.26 11.26 4.6K
11:03 11.27 11.29 11.27 11.29 3.6K
11:04 11.30 11.30 11.26 11.26 5.0K
11:05 11.24 11.24 11.23 11.23 26.3K
11:06 11.25 11.25 11.23 11.24 4.0K
11:07 11.24 11.24 11.24 11.24 0.3K
11:08 11.23 11.24 11.20 11.20 9.2K
11:09 11.21 11.22 11.21 11.22 0.8K
11:10 11.24 11.25 11.24 11.25 1.9K
11:11 11.25 11.25 11.25 11.25 1.1K
11:13 11.25 11.25 11.24 11.24 2.4K
11:14 11.24 11.26 11.24 11.25 5.4K
11:15 11.24 11.24 11.23 11.23 3.5K
11:16 11.23 11.24 11.23 11.24 1.2K
11:17 11.24 11.25 11.24 11.25 0.8K
11:18 11.25 11.25 11.25 11.25 0.6K
11:19 11.27 11.27 11.27 11.27 0.6K
11:20 11.28 11.28 11.28 11.28 0.5K
11:22 11.29 11.29 11.29 11.29 0.5K
11:23 11.29 11.29 11.29 11.29 0.6K
11:24 11.29 11.29 11.29 11.29 0.5K
11:27 11.29 11.29 11.29 11.29 0.2K
11:28 11.29 11.29 11.29 11.29 0.1K
11:29 11.30 11.30 11.30 11.30 1.4K
11:31 11.32 11.32 11.32 11.32 0.3K
11:32 11.33 11.33 11.33 11.33 0.5K
11:33 11.34 11.34 11.34 11.34 2.3K
11:34 11.35 11.36 11.35 11.36 1.1K
11:35 11.36 11.36 11.34 11.34 4.9K
11:37 11.37 11.38 11.37 11.38 1.3K
11:38 11.38 11.39 11.36 11.36 2.8K
11:39 11.35 11.35 11.35 11.35 2.7K
11:40 11.36 11.36 11.36 11.36 0.9K
11:41 11.38 11.38 11.36 11.36 2.2K
11:42 11.38 11.38 11.38 11.38 0.3K
11:43 11.39 11.39 11.34 11.34 3.0K
11:45 11.34 11.34 11.33 11.33 1.0K
11:46 11.34 11.34 11.34 11.34 0.7K
11:47 11.36 11.36 11.36 11.36 0.2K
11:49 11.35 11.35 11.35 11.35 0.4K
11:51 11.35 11.35 11.35 11.35 0.6K
11:53 11.34 11.34 11.34 11.34 1.5K
11:56 11.33 11.33 11.33 11.33 0.2K
11:57 11.33 11.33 11.33 11.33 0.6K
11:59 11.34 11.34 11.34 11.34 1.3K
12:02 11.36 11.36 11.36 11.36 0.9K
12:03 11.38 11.39 11.38 11.38 1.1K
12:04 11.35 11.35 11.35 11.35 2.2K
12:08 11.37 11.37 11.35 11.35 2.7K
12:10 11.37 11.37 11.37 11.37 0.4K
12:11 11.36 11.36 11.36 11.36 0.3K
12:12 11.36 11.36 11.36 11.36 0.8K
12:15 11.35 11.35 11.35 11.35 0.2K
12:18 11.35 11.35 11.35 11.35 0.4K
12:19 11.36 11.36 11.36 11.36 0.3K
12:20 11.36 11.36 11.36 11.36 0.8K
12:23 11.36 11.36 11.35 11.35 0.8K
12:24 11.36 11.36 11.36 11.36 0.5K
12:27 11.37 11.37 11.37 11.37 0.8K
12:28 11.37 11.38 11.37 11.38 2.4K
12:30 11.35 11.35 11.33 11.33 1.5K
12:31 11.32 11.32 11.32 11.32 0.4K
12:33 11.31 11.31 11.31 11.31 0.8K
12:35 11.31 11.31 11.31 11.31 0.2K
12:36 11.33 11.33 11.33 11.33 1.1K
12:37 11.34 11.34 11.34 11.34 0.5K
12:39 11.35 11.35 11.35 11.35 0.2K
12:40 11.35 11.35 11.34 11.34 1.9K
12:43 11.36 11.36 11.36 11.36 0.4K
12:45 11.36 11.36 11.36 11.36 0.6K
12:48 11.36 11.36 11.36 11.36 3.4K
12:54 11.39 11.39 11.39 11.39 0.2K
12:55 11.40 11.40 11.40 11.40 0.9K
12:56 11.40 11.40 11.39 11.39 1.1K
12:59 11.39 11.39 11.39 11.39 0.9K
13:00 11.37 11.37 11.36 11.36 1.5K
13:01 11.37 11.37 11.37 11.37 0.7K
13:02 11.36 11.36 11.36 11.36 0.4K
13:04 11.37 11.37 11.37 11.37 0.1K
13:05 11.38 11.38 11.38 11.38 0.6K
13:06 11.39 11.39 11.39 11.39 0.5K
13:07 11.39 11.40 11.39 11.40 0.3K
13:08 11.39 11.39 11.39 11.39 0.2K
13:10 11.42 11.42 11.42 11.42 1.1K
13:12 11.43 11.43 11.43 11.43 0.3K
13:13 11.41 11.41 11.41 11.41 1.9K
13:16 11.42 11.42 11.42 11.42 0.4K
13:18 11.44 11.45 11.44 11.45 0.9K
13:19 11.43 11.43 11.43 11.43 4.6K
13:24 11.43 11.43 11.42 11.42 0.7K
13:27 11.43 11.43 11.43 11.43 0.2K
13:28 11.44 11.44 11.44 11.44 0.7K
13:29 11.44 11.44 11.44 11.44 0.1K
13:30 11.44 11.46 11.44 11.46 3.8K
13:31 11.46 11.46 11.46 11.46 2.6K
13:34 11.45 11.45 11.45 11.45 0.1K
13:35 11.45 11.45 11.45 11.45 1.0K
13:36 11.45 11.45 11.45 11.45 0.3K
13:37 11.45 11.45 11.45 11.45 1.1K
13:38 11.47 11.49 11.47 11.49 0.9K
13:39 11.50 11.50 11.48 11.49 1.4K
13:40 11.47 11.47 11.47 11.47 1.4K
13:42 11.46 11.46 11.46 11.46 0.4K
13:43 11.45 11.45 11.44 11.44 0.7K
13:44 11.43 11.44 11.42 11.44 5.6K
13:50 11.45 11.47 11.45 11.47 4.2K
13:51 11.47 11.47 11.47 11.47 0.9K
13:52 11.48 11.48 11.48 11.48 0.5K
13:53 11.48 11.48 11.48 11.48 0.8K
13:54 11.47 11.47 11.47 11.47 1.0K
13:55 11.47 11.47 11.47 11.47 0.6K
13:56 11.47 11.47 11.47 11.47 0.8K
13:58 11.46 11.47 11.46 11.47 0.5K
13:59 11.47 11.47 11.46 11.46 0.3K
14:00 11.46 11.46 11.46 11.46 0.4K
14:01 11.46 11.47 11.46 11.47 3.1K
14:02 11.47 11.47 11.45 11.46 8.4K
14:04 11.45 11.45 11.45 11.45 0.4K
14:05 11.45 11.46 11.45 11.46 2.6K
14:06 11.46 11.48 11.46 11.47 1.4K
14:07 11.45 11.46 11.45 11.46 1.7K
14:10 11.45 11.46 11.45 11.46 0.4K
14:11 11.46 11.48 11.46 11.48 3.8K
14:12 11.49 11.50 11.49 11.50 4.0K
14:13 11.49 11.49 11.49 11.49 1.0K
14:14 11.51 11.51 11.51 11.51 0.4K
14:15 11.52 11.52 11.52 11.52 0.7K
14:17 11.53 11.53 11.51 11.51 4.1K
14:18 11.51 11.51 11.51 11.51 0.6K
14:19 11.50 11.51 11.50 11.51 2.4K
14:20 11.47 11.47 11.47 11.47 1.1K
14:22 11.46 11.46 11.45 11.45 2.0K
14:23 11.45 11.45 11.45 11.45 1.2K
14:24 11.45 11.45 11.45 11.45 2.7K
14:26 11.45 11.46 11.45 11.46 1.1K
14:30 11.46 11.46 11.46 11.46 0.4K
14:31 11.47 11.47 11.47 11.47 2.4K
14:36 11.50 11.50 11.50 11.50 0.8K
14:39 11.50 11.50 11.50 11.50 1.0K
14:43 11.50 11.50 11.50 11.50 1.1K
14:45 11.50 11.50 11.50 11.50 0.1K
14:46 11.49 11.49 11.49 11.49 2.9K
14:49 11.48 11.49 11.48 11.49 1.9K
14:50 11.49 11.49 11.48 11.48 1.0K
14:52 11.50 11.50 11.50 11.50 2.4K
14:53 11.50 11.50 11.50 11.50 1.0K
14:57 11.51 11.51 11.51 11.51 0.8K
14:59 11.50 11.51 11.50 11.51 2.4K
15:00 11.53 11.53 11.53 11.53 2.4K
15:01 11.54 11.54 11.54 11.54 1.6K
15:03 11.54 11.54 11.52 11.52 3.7K
15:04 11.52 11.52 11.52 11.52 0.3K
15:05 11.52 11.52 11.52 11.52 2.2K
15:07 11.53 11.53 11.53 11.53 0.6K
15:08 11.55 11.56 11.55 11.56 1.0K
15:10 11.56 11.56 11.56 11.56 0.6K
15:11 11.57 11.57 11.57 11.57 9.4K
15:13 11.57 11.57 11.57 11.57 6.9K
15:14 11.57 11.57 11.57 11.57 0.3K
15:15 11.56 11.56 11.56 11.56 2.0K
15:16 11.55 11.55 11.55 11.55 6.8K
15:17 11.55 11.55 11.55 11.55 0.6K
15:19 11.54 11.54 11.54 11.54 2.7K
15:20 11.53 11.53 11.53 11.53 1.8K
15:21 11.53 11.53 11.53 11.53 0.2K
15:22 11.52 11.52 11.49 11.49 3.6K
15:23 11.48 11.48 11.48 11.48 1.1K
15:24 11.48 11.49 11.48 11.49 1.9K
15:26 11.49 11.49 11.49 11.49 0.5K
15:27 11.48 11.49 11.48 11.49 1.7K
15:28 11.49 11.49 11.49 11.49 0.4K
15:29 11.49 11.49 11.49 11.49 0.4K
15:30 11.48 11.51 11.48 11.51 2.7K
15:31 11.51 11.52 11.51 11.52 1.7K
15:32 11.51 11.51 11.51 11.51 1.2K
15:33 11.52 11.52 11.52 11.52 1.7K
15:36 11.52 11.52 11.52 11.52 0.6K
15:37 11.52 11.53 11.52 11.53 2.0K
15:38 11.53 11.53 11.53 11.53 0.5K
15:39 11.54 11.54 11.54 11.54 0.5K
15:40 11.54 11.55 11.54 11.55 1.4K
15:41 11.55 11.55 11.55 11.55 0.9K
15:42 11.56 11.56 11.56 11.56 1.2K
15:43 11.55 11.55 11.54 11.54 2.8K
15:44 11.55 11.55 11.55 11.55 1.8K
15:45 11.55 11.55 11.55 11.55 0.9K
15:46 11.53 11.54 11.53 11.54 1.6K
15:47 11.54 11.54 11.54 11.54 1.9K
15:48 11.53 11.53 11.53 11.53 0.3K
15:49 11.54 11.54 11.54 11.54 1.0K
15:50 11.52 11.54 11.52 11.52 7.5K
15:51 11.52 11.52 11.51 11.51 2.8K
15:52 11.52 11.53 11.52 11.53 2.1K
15:53 11.53 11.53 11.51 11.51 4.6K
15:54 11.51 11.54 11.50 11.54 10.9K
15:55 11.53 11.54 11.52 11.53 15.3K
15:56 11.53 11.56 11.53 11.56 6.6K
15:57 11.55 11.55 11.53 11.54 11.0K
15:58 11.56 11.59 11.55 11.59 19.9K
15:59 11.59 11.59 11.55 11.57 224.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available