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 12.00 12.00 11.88 11.89 6.1K
09:31 11.82 11.82 11.75 11.75 0.5K
09:32 11.81 11.81 11.81 11.81 0.3K
09:33 11.82 11.82 11.82 11.82 0.7K
09:34 11.80 11.80 11.76 11.80 0.6K
09:35 11.77 11.77 11.77 11.77 0.6K
09:36 11.74 11.74 11.74 11.74 0.4K
09:37 11.71 11.72 11.71 11.72 1.2K
09:38 11.73 11.74 11.73 11.74 0.3K
09:39 11.73 11.73 11.72 11.72 0.5K
09:40 11.74 11.74 11.74 11.74 2.1K
09:42 11.72 11.72 11.72 11.72 1.7K
09:45 11.68 11.70 11.68 11.70 0.5K
09:46 11.66 11.66 11.66 11.66 0.6K
09:47 11.65 11.65 11.65 11.65 0.3K
09:48 11.65 11.66 11.64 11.64 2.9K
09:49 11.65 11.65 11.63 11.64 4.6K
09:50 11.60 11.60 11.60 11.60 3.1K
09:51 11.58 11.58 11.57 11.58 1.0K
09:52 11.59 11.59 11.58 11.58 1.2K
09:53 11.60 11.61 11.60 11.61 2.4K
09:54 11.59 11.59 11.58 11.59 8.2K
09:55 11.61 11.61 11.61 11.61 0.6K
09:56 11.62 11.62 11.62 11.62 0.6K
09:58 11.62 11.62 11.62 11.62 0.6K
10:00 11.62 11.64 11.62 11.64 2.2K
10:01 11.66 11.66 11.66 11.66 0.4K
10:02 11.68 11.74 11.68 11.74 4.0K
10:03 11.74 11.74 11.74 11.74 0.4K
10:04 11.75 11.75 11.74 11.74 2.2K
10:05 11.77 11.77 11.75 11.75 2.3K
10:06 11.73 11.73 11.72 11.72 0.9K
10:07 11.69 11.69 11.69 11.69 0.2K
10:08 11.71 11.72 11.71 11.72 1.6K
10:09 11.72 11.73 11.72 11.73 2.6K
10:10 11.71 11.71 11.71 11.71 2.1K
10:12 11.74 11.78 11.74 11.78 1.2K
10:13 11.78 11.78 11.78 11.78 1.3K
10:16 11.77 11.77 11.77 11.77 0.5K
10:17 11.77 11.77 11.77 11.77 0.3K
10:18 11.78 11.78 11.78 11.78 1.8K
10:20 11.80 11.81 11.80 11.81 2.0K
10:21 11.79 11.79 11.79 11.79 1.3K
10:22 11.77 11.77 11.77 11.77 1.5K
10:23 11.79 11.79 11.79 11.79 0.4K
10:24 11.80 11.80 11.80 11.80 1.5K
10:25 11.80 11.80 11.80 11.80 0.4K
10:26 11.80 11.80 11.80 11.80 2.7K
10:29 11.76 11.76 11.76 11.76 0.5K
10:30 11.80 11.80 11.80 11.80 2.0K
10:31 11.79 11.79 11.79 11.79 0.5K
10:33 11.80 11.82 11.80 11.82 2.3K
10:34 11.82 11.82 11.82 11.82 0.7K
10:36 11.81 11.81 11.81 11.81 0.6K
10:37 11.79 11.81 11.79 11.81 2.1K
10:41 11.80 11.81 11.80 11.80 1.2K
10:42 11.78 11.79 11.78 11.79 1.6K
10:43 11.80 11.80 11.80 11.80 0.3K
10:45 11.80 11.80 11.80 11.80 0.5K
10:46 11.81 11.81 11.81 11.81 1.4K
10:47 11.80 11.80 11.80 11.80 0.7K
10:48 11.80 11.80 11.80 11.80 0.5K
10:51 11.81 11.82 11.81 11.82 1.0K
10:52 11.81 11.81 11.81 11.81 0.3K
10:53 11.81 11.81 11.80 11.81 1.9K
10:55 11.78 11.78 11.78 11.78 1.6K
10:56 11.77 11.78 11.77 11.78 1.4K
10:57 11.79 11.79 11.79 11.79 1.8K
10:58 11.78 11.78 11.78 11.78 0.3K
10:59 11.78 11.78 11.78 11.78 0.5K
11:00 11.80 11.80 11.80 11.80 1.6K
11:01 11.80 11.81 11.80 11.81 1.8K
11:03 11.82 11.82 11.82 11.82 0.4K
11:04 11.82 11.82 11.82 11.82 0.9K
11:05 11.82 11.82 11.82 11.82 1.2K
11:07 11.81 11.81 11.81 11.81 1.0K
11:08 11.81 11.81 11.81 11.81 0.4K
11:09 11.82 11.82 11.82 11.82 0.8K
11:11 11.81 11.82 11.81 11.82 1.3K
11:12 11.83 11.83 11.83 11.83 1.5K
11:13 11.85 11.86 11.84 11.84 19.7K
11:14 11.85 11.85 11.85 11.85 0.6K
11:15 11.84 11.84 11.83 11.83 2.8K
11:16 11.83 11.83 11.81 11.81 2.7K
11:17 11.81 11.81 11.81 11.81 0.8K
11:18 11.82 11.82 11.82 11.82 1.3K
11:19 11.82 11.82 11.82 11.82 0.3K
11:20 11.81 11.81 11.81 11.81 2.9K
11:23 11.81 11.81 11.80 11.80 0.6K
11:24 11.82 11.84 11.81 11.82 5.5K
11:26 11.83 11.84 11.83 11.84 2.3K
11:28 11.85 11.85 11.85 11.85 1.2K
11:31 11.86 11.86 11.86 11.86 2.0K
11:32 11.86 11.86 11.84 11.84 0.8K
11:33 11.85 11.85 11.85 11.85 0.7K
11:34 11.85 11.86 11.85 11.86 1.3K
11:35 11.86 11.86 11.86 11.86 0.5K
11:36 11.86 11.86 11.86 11.86 0.6K
11:37 11.86 11.86 11.85 11.86 2.5K
11:41 11.86 11.86 11.86 11.86 0.2K
11:42 11.85 11.85 11.85 11.85 0.8K
11:43 11.86 11.86 11.83 11.83 3.2K
11:44 11.82 11.82 11.82 11.82 0.9K
11:46 11.81 11.81 11.81 11.81 1.2K
11:48 11.83 11.83 11.83 11.83 2.8K
11:49 11.82 11.82 11.81 11.81 1.0K
11:50 11.80 11.80 11.80 11.80 1.0K
11:51 11.86 11.86 11.85 11.85 4.6K
11:55 11.85 11.85 11.85 11.85 0.4K
11:56 11.85 11.85 11.84 11.84 0.7K
11:58 11.83 11.83 11.83 11.83 0.4K
11:59 11.82 11.82 11.82 11.82 1.2K
12:00 11.84 11.85 11.84 11.85 1.3K
12:01 11.85 11.85 11.85 11.85 3.3K
12:02 11.85 11.85 11.84 11.85 1.9K
12:04 11.84 11.84 11.84 11.84 0.9K
12:05 11.85 11.85 11.85 11.85 0.6K
12:06 11.85 11.85 11.85 11.85 0.5K
12:07 11.86 11.86 11.86 11.86 1.9K
12:09 11.87 11.88 11.87 11.88 1.5K
12:12 11.89 11.89 11.89 11.89 1.7K
12:16 11.89 11.90 11.89 11.90 1.4K
12:17 11.87 11.87 11.87 11.87 1.7K
12:19 11.88 11.88 11.88 11.88 1.0K
12:21 11.88 11.90 11.88 11.90 3.7K
12:24 11.92 11.92 11.92 11.92 0.2K
12:25 11.92 11.92 11.91 11.91 1.5K
12:26 11.91 11.91 11.91 11.91 0.1K
12:27 11.90 11.90 11.90 11.90 1.8K
12:28 11.90 11.90 11.89 11.89 1.2K
12:29 11.89 11.89 11.89 11.89 1.1K
12:31 11.90 11.90 11.90 11.90 1.5K
12:32 11.90 11.90 11.90 11.90 0.5K
12:33 11.88 11.88 11.85 11.85 5.5K
12:35 11.85 11.85 11.85 11.85 0.9K
12:36 11.85 11.85 11.85 11.85 1.0K
12:38 11.85 11.85 11.85 11.85 0.6K
12:39 11.85 11.85 11.84 11.85 2.1K
12:40 11.86 11.86 11.86 11.86 1.6K
12:43 11.86 11.86 11.84 11.84 1.9K
12:45 11.86 11.87 11.86 11.87 0.9K
12:47 11.87 11.87 11.87 11.87 0.2K
12:48 11.87 11.87 11.86 11.86 1.3K
12:50 11.85 11.85 11.85 11.85 0.4K
12:51 11.86 11.86 11.86 11.86 0.5K
12:54 11.86 11.86 11.86 11.85 0.4K
12:55 11.85 11.85 11.83 11.83 2.0K
12:56 11.81 11.83 11.81 11.82 0.8K
12:57 11.82 11.82 11.77 11.77 1.9K
12:58 11.76 11.76 11.76 11.76 0.5K
12:59 11.76 11.76 11.76 11.76 0.4K
13:00 11.77 11.77 11.77 11.77 1.3K
13:01 11.77 11.78 11.77 11.78 2.6K
13:02 11.79 11.79 11.79 11.79 0.8K
13:03 11.79 11.79 11.79 11.79 0.5K
13:04 11.77 11.77 11.77 11.77 1.1K
13:05 11.77 11.77 11.77 11.77 0.1K
13:06 11.78 11.78 11.76 11.76 2.1K
13:07 11.76 11.76 11.76 11.76 1.3K
13:08 11.76 11.77 11.76 11.77 1.5K
13:10 11.77 11.77 11.77 11.77 0.3K
13:11 11.76 11.76 11.75 11.75 1.9K
13:12 11.74 11.74 11.74 11.74 0.2K
13:13 11.73 11.75 11.73 11.73 2.6K
13:14 11.76 11.76 11.75 11.75 2.1K
13:15 11.76 11.76 11.76 11.76 1.4K
13:16 11.77 11.77 11.77 11.77 0.8K
13:18 11.75 11.77 11.75 11.77 4.6K
13:19 11.76 11.76 11.76 11.76 0.3K
13:20 11.76 11.77 11.76 11.77 2.0K
13:21 11.77 11.77 11.77 11.77 4.6K
13:22 11.77 11.77 11.77 11.77 0.2K
13:23 11.76 11.76 11.76 11.76 1.0K
13:24 11.74 11.75 11.74 11.75 1.5K
13:25 11.74 11.74 11.74 11.74 0.3K
13:26 11.73 11.73 11.73 11.73 0.9K
13:27 11.73 11.73 11.73 11.73 0.2K
13:28 11.74 11.74 11.73 11.74 2.5K
13:29 11.75 11.75 11.75 11.75 0.8K
13:30 11.75 11.75 11.74 11.74 1.4K
13:32 11.72 11.72 11.72 11.72 1.4K
13:33 11.72 11.72 11.72 11.71 0.5K
13:34 11.71 11.72 11.71 11.72 1.9K
13:35 11.73 11.73 11.73 11.73 3.0K
13:36 11.73 11.73 11.73 11.73 0.5K
13:37 11.72 11.72 11.72 11.72 2.2K
13:38 11.73 11.73 11.73 11.73 0.6K
13:40 11.72 11.73 11.72 11.73 2.8K
13:44 11.73 11.73 11.73 11.73 1.2K
13:46 11.72 11.72 11.72 11.72 3.8K
13:47 11.74 11.74 11.74 11.74 1.6K
13:48 11.74 11.74 11.74 11.74 1.7K
13:50 11.75 11.75 11.75 11.75 1.0K
13:51 11.75 11.75 11.75 11.75 0.5K
13:52 11.74 11.74 11.72 11.73 15.0K
13:53 11.72 11.73 11.72 11.73 2.5K
13:54 11.73 11.73 11.73 11.73 0.2K
13:55 11.73 11.74 11.70 11.71 19.8K
13:58 11.71 11.71 11.71 11.71 0.2K
13:59 11.71 11.72 11.70 11.72 4.9K
14:01 11.73 11.74 11.73 11.74 4.0K
14:03 11.73 11.73 11.73 11.73 1.1K
14:04 11.73 11.73 11.72 11.72 0.8K
14:05 11.75 11.76 11.75 11.76 3.8K
14:06 11.75 11.75 11.75 11.75 0.3K
14:07 11.75 11.75 11.75 11.75 0.3K
14:09 11.74 11.74 11.74 11.74 0.9K
14:10 11.74 11.74 11.74 11.74 1.0K
14:11 11.74 11.74 11.74 11.74 1.5K
14:13 11.74 11.74 11.74 11.74 0.7K
14:15 11.74 11.74 11.74 11.74 1.7K
14:16 11.73 11.73 11.68 11.68 6.5K
14:18 11.70 11.70 11.68 11.68 1.3K
14:20 11.69 11.69 11.67 11.67 2.3K
14:21 11.66 11.66 11.66 11.66 0.7K
14:22 11.66 11.66 11.66 11.66 0.2K
14:23 11.66 11.66 11.65 11.66 7.4K
14:24 11.65 11.65 11.65 11.65 0.7K
14:25 11.65 11.66 11.65 11.66 2.3K
14:26 11.65 11.65 11.65 11.65 0.4K
14:27 11.64 11.64 11.64 11.64 1.7K
14:29 11.63 11.63 11.62 11.63 6.2K
14:32 11.64 11.64 11.64 11.64 0.9K
14:34 11.64 11.64 11.63 11.63 2.9K
14:35 11.62 11.62 11.62 11.62 0.4K
14:36 11.62 11.62 11.62 11.62 0.5K
14:37 11.62 11.62 11.62 11.62 0.5K
14:38 11.63 11.63 11.63 11.63 4.1K
14:39 11.63 11.63 11.63 11.63 1.5K
14:44 11.62 11.62 11.61 11.62 1.7K
14:46 11.62 11.62 11.61 11.61 0.5K
14:47 11.62 11.62 11.62 11.62 2.3K
14:49 11.62 11.62 11.62 11.62 0.3K
14:50 11.62 11.62 11.61 11.61 0.6K
14:51 11.61 11.61 11.61 11.61 0.2K
14:52 11.61 11.61 11.61 11.61 0.7K
14:53 11.61 11.62 11.61 11.61 2.2K
14:54 11.61 11.64 11.61 11.64 3.2K
14:55 11.64 11.64 11.63 11.64 1.4K
14:56 11.64 11.64 11.64 11.64 0.4K
14:57 11.63 11.63 11.63 11.63 0.4K
14:58 11.63 11.63 11.63 11.63 0.3K
14:59 11.63 11.63 11.63 11.63 1.9K
15:00 11.63 11.63 11.62 11.62 0.5K
15:01 11.62 11.65 11.62 11.65 3.0K
15:02 11.66 11.66 11.66 11.66 1.0K
15:03 11.66 11.67 11.66 11.67 19.2K
15:04 11.66 11.66 11.66 11.66 1.2K
15:05 11.65 11.65 11.65 11.65 0.9K
15:06 11.66 11.66 11.66 11.66 0.7K
15:08 11.64 11.64 11.63 11.63 5.5K
15:09 11.63 11.63 11.62 11.63 2.1K
15:10 11.63 11.63 11.63 11.63 1.3K
15:11 11.63 11.63 11.63 11.63 0.6K
15:12 11.63 11.63 11.63 11.63 0.4K
15:13 11.61 11.61 11.61 11.61 0.9K
15:15 11.62 11.62 11.62 11.62 0.4K
15:16 11.62 11.63 11.62 11.62 3.7K
15:17 11.62 11.63 11.62 11.63 2.3K
15:18 11.63 11.66 11.63 11.65 4.3K
15:21 11.65 11.65 11.65 11.65 1.1K
15:22 11.66 11.66 11.65 11.66 3.6K
15:23 11.72 11.72 11.72 11.72 6.9K
15:24 11.72 11.72 11.70 11.70 11.0K
15:25 11.70 11.72 11.70 11.72 4.0K
15:26 11.72 11.72 11.72 11.72 0.8K
15:27 11.72 11.72 11.72 11.72 3.2K
15:28 11.72 11.72 11.72 11.72 3.7K
15:29 11.72 11.72 11.72 11.72 1.6K
15:30 11.70 11.71 11.68 11.69 8.1K
15:31 11.69 11.70 11.67 11.67 7.6K
15:32 11.68 11.68 11.67 11.67 11.8K
15:33 11.66 11.67 11.66 11.67 2.8K
15:34 11.68 11.68 11.68 11.68 2.4K
15:35 11.68 11.68 11.68 11.68 3.8K
15:36 11.68 11.68 11.68 11.68 0.5K
15:37 11.68 11.68 11.67 11.67 3.2K
15:38 11.66 11.67 11.66 11.67 4.4K
15:39 11.67 11.67 11.67 11.67 1.7K
15:40 11.67 11.68 11.66 11.68 5.8K
15:41 11.69 11.72 11.69 11.72 4.6K
15:42 11.73 11.73 11.73 11.73 0.8K
15:43 11.72 11.72 11.71 11.71 2.6K
15:44 11.72 11.72 11.72 11.72 2.8K
15:45 11.73 11.74 11.73 11.73 4.1K
15:46 11.72 11.72 11.72 11.72 3.0K
15:47 11.72 11.72 11.72 11.72 2.8K
15:48 11.72 11.73 11.72 11.73 9.2K
15:49 11.73 11.73 11.73 11.73 1.7K
15:50 11.74 11.76 11.74 11.76 8.7K
15:51 11.77 11.77 11.77 11.77 9.2K
15:52 11.78 11.79 11.78 11.79 6.8K
15:53 11.80 11.80 11.79 11.80 9.7K
15:54 11.83 11.84 11.81 11.81 13.7K
15:55 11.82 11.84 11.82 11.84 5.8K
15:56 11.84 11.86 11.84 11.86 11.0K
15:57 11.86 11.88 11.86 11.88 3.4K
15:58 11.88 11.89 11.88 11.88 12.0K
15:59 11.88 11.91 11.88 11.91 199.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available