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 11.80 11.82 11.80 11.82 33.8K
09:31 11.78 11.78 11.78 11.78 0.3K
09:32 11.78 11.78 11.69 11.78 1.2K
09:33 11.70 11.72 11.70 11.70 1.2K
09:34 11.86 11.86 11.70 11.84 1.5K
09:35 11.71 11.84 11.71 11.84 1.4K
09:36 11.79 11.80 11.75 11.79 2.7K
09:37 11.72 11.82 11.72 11.78 0.9K
09:38 11.83 11.83 11.78 11.78 1.0K
09:39 11.78 11.84 11.78 11.84 3.7K
09:40 11.84 11.84 11.82 11.82 2.1K
09:41 11.84 11.84 11.82 11.84 0.7K
09:42 11.76 11.80 11.74 11.75 4.7K
09:43 11.75 11.75 11.62 11.69 7.6K
09:44 11.67 11.67 11.65 11.67 1.9K
09:45 11.67 11.67 11.67 11.67 1.5K
09:46 11.64 11.65 11.62 11.64 9.7K
09:47 11.64 11.64 11.64 11.64 0.3K
09:48 11.66 11.66 11.64 11.64 1.8K
09:49 11.64 11.67 11.63 11.63 5.8K
09:50 11.63 11.63 11.60 11.60 4.8K
09:51 11.61 11.62 11.61 11.62 2.4K
09:52 11.63 11.63 11.61 11.62 2.0K
09:53 11.62 11.63 11.55 11.55 3.6K
09:54 11.55 11.55 11.51 11.51 6.6K
09:55 11.51 11.51 11.50 11.50 5.2K
09:56 11.50 11.51 11.50 11.51 3.1K
09:57 11.50 11.50 11.46 11.46 10.1K
09:58 11.44 11.50 11.44 11.50 5.6K
09:59 11.50 11.50 11.47 11.47 4.0K
10:00 11.47 11.47 11.47 11.47 0.8K
10:01 11.45 11.48 11.45 11.48 1.5K
10:02 11.45 11.45 11.42 11.42 14.2K
10:03 11.43 11.43 11.39 11.39 8.8K
10:04 11.41 11.41 11.40 11.40 11.8K
10:05 11.37 11.40 11.36 11.40 6.2K
10:06 11.41 11.46 11.41 11.44 9.8K
10:07 11.42 11.42 11.42 11.42 1.1K
10:08 11.42 11.42 11.37 11.37 3.6K
10:09 11.36 11.38 11.36 11.38 6.0K
10:10 11.39 11.39 11.38 11.38 2.6K
10:11 11.39 11.41 11.39 11.40 4.5K
10:12 11.40 11.43 11.40 11.43 2.1K
10:13 11.43 11.44 11.43 11.44 0.9K
10:14 11.43 11.43 11.42 11.42 2.0K
10:15 11.42 11.42 11.40 11.41 1.0K
10:16 11.41 11.43 11.41 11.42 1.8K
10:17 11.38 11.38 11.38 11.38 3.3K
10:18 11.38 11.40 11.38 11.40 2.8K
10:19 11.38 11.38 11.37 11.37 0.9K
10:20 11.37 11.39 11.37 11.39 1.8K
10:21 11.39 11.39 11.35 11.35 2.8K
10:22 11.33 11.35 11.33 11.34 2.4K
10:23 11.36 11.38 11.36 11.38 1.8K
10:24 11.38 11.38 11.38 11.38 1.7K
10:25 11.38 11.38 11.35 11.35 2.1K
10:26 11.36 11.36 11.36 11.36 0.2K
10:27 11.34 11.40 11.34 11.40 4.5K
10:28 11.39 11.40 11.39 11.40 4.2K
10:29 11.40 11.41 11.40 11.41 1.2K
10:30 11.41 11.41 11.41 11.41 2.0K
10:31 11.41 11.41 11.39 11.41 5.0K
10:32 11.42 11.43 11.42 11.43 1.9K
10:33 11.43 11.43 11.38 11.42 5.7K
10:34 11.47 11.48 11.47 11.48 14.9K
10:35 11.48 11.48 11.48 11.48 1.0K
10:37 11.46 11.48 11.46 11.48 8.8K
10:38 11.48 11.48 11.47 11.47 1.1K
10:39 11.48 11.49 11.46 11.46 2.3K
10:40 11.47 11.47 11.47 11.47 0.7K
10:41 11.47 11.56 11.47 11.56 5.3K
10:42 11.56 11.60 11.56 11.60 17.5K
10:43 11.61 11.61 11.55 11.55 4.9K
10:44 11.56 11.56 11.53 11.56 1.1K
10:45 11.56 11.56 11.56 11.56 0.3K
10:46 11.56 11.56 11.53 11.56 1.4K
10:47 11.51 11.51 11.51 11.51 2.5K
10:48 11.50 11.50 11.50 11.50 0.6K
10:49 11.51 11.51 11.50 11.51 1.4K
10:50 11.53 11.53 11.53 11.53 3.1K
10:51 11.52 11.52 11.52 11.52 1.1K
10:52 11.53 11.55 11.53 11.54 2.0K
10:53 11.53 11.54 11.53 11.54 3.6K
10:54 11.54 11.54 11.53 11.53 2.4K
10:55 11.49 11.49 11.48 11.48 0.8K
10:56 11.48 11.49 11.48 11.49 1.1K
10:57 11.50 11.50 11.49 11.49 0.5K
10:58 11.50 11.50 11.47 11.47 3.6K
10:59 11.48 11.49 11.48 11.48 2.0K
11:00 11.49 11.49 11.49 11.49 1.1K
11:01 11.49 11.49 11.48 11.48 0.9K
11:02 11.48 11.49 11.48 11.49 1.3K
11:03 11.50 11.50 11.49 11.49 0.7K
11:04 11.50 11.52 11.50 11.52 2.8K
11:05 11.51 11.51 11.51 11.51 1.6K
11:06 11.49 11.49 11.48 11.49 1.2K
11:07 11.49 11.49 11.49 11.49 0.3K
11:08 11.49 11.49 11.46 11.46 2.7K
11:09 11.45 11.48 11.45 11.48 3.4K
11:10 11.46 11.46 11.46 11.46 1.1K
11:11 11.46 11.46 11.46 11.46 0.3K
11:12 11.47 11.49 11.47 11.48 3.7K
11:13 11.51 11.51 11.51 11.51 7.3K
11:14 11.50 11.52 11.50 11.50 3.0K
11:15 11.48 11.50 11.48 11.50 2.0K
11:16 11.51 11.51 11.51 11.51 0.4K
11:17 11.49 11.49 11.49 11.49 1.3K
11:18 11.50 11.50 11.49 11.49 2.2K
11:19 11.49 11.49 11.49 11.49 2.6K
11:20 11.48 11.50 11.48 11.50 4.9K
11:21 11.51 11.52 11.51 11.52 5.1K
11:23 11.52 11.52 11.52 11.52 0.1K
11:24 11.52 11.52 11.49 11.49 3.0K
11:25 11.48 11.48 11.48 11.48 1.8K
11:26 11.49 11.49 11.45 11.45 12.2K
11:27 11.45 11.46 11.44 11.44 4.2K
11:28 11.46 11.46 11.45 11.45 1.3K
11:29 11.45 11.46 11.45 11.46 17.7K
11:30 11.47 11.49 11.47 11.49 8.6K
11:31 11.50 11.50 11.47 11.47 3.0K
11:32 11.48 11.49 11.48 11.49 2.6K
11:33 11.49 11.49 11.49 11.49 0.2K
11:34 11.48 11.50 11.48 11.50 4.3K
11:36 11.49 11.49 11.49 11.49 0.9K
11:37 11.49 11.50 11.48 11.48 10.7K
11:38 11.47 11.48 11.47 11.48 1.0K
11:39 11.48 11.49 11.48 11.49 2.5K
11:40 11.50 11.50 11.50 11.50 1.1K
11:41 11.50 11.51 11.50 11.51 1.7K
11:42 11.51 11.51 11.51 11.51 0.1K
11:43 11.51 11.51 11.51 11.51 0.8K
11:44 11.50 11.50 11.49 11.49 3.6K
11:45 11.48 11.48 11.48 11.48 0.6K
11:46 11.48 11.48 11.48 11.48 0.1K
11:47 11.47 11.48 11.47 11.48 0.5K
11:48 11.48 11.48 11.46 11.47 2.8K
11:49 11.47 11.47 11.47 11.47 0.6K
11:50 11.52 11.52 11.51 11.51 11.1K
11:51 11.51 11.51 11.51 11.51 1.8K
11:52 11.53 11.53 11.53 11.53 0.8K
11:53 11.53 11.53 11.53 11.53 0.4K
11:54 11.53 11.53 11.52 11.52 0.6K
11:55 11.53 11.53 11.52 11.52 1.0K
11:57 11.51 11.51 11.50 11.50 10.9K
11:58 11.50 11.50 11.48 11.48 1.7K
11:59 11.49 11.49 11.47 11.47 2.7K
12:00 11.48 11.49 11.48 11.49 2.3K
12:01 11.49 11.50 11.49 11.50 1.7K
12:03 11.50 11.50 11.50 11.50 0.7K
12:04 11.52 11.52 11.52 11.52 1.1K
12:05 11.52 11.52 11.52 11.52 1.1K
12:07 11.50 11.50 11.50 11.50 0.2K
12:08 11.51 11.51 11.50 11.50 0.4K
12:09 11.52 11.52 11.52 11.52 1.2K
12:10 11.52 11.53 11.52 11.53 0.4K
12:11 11.53 11.54 11.53 11.54 1.4K
12:12 11.54 11.54 11.54 11.54 0.3K
12:13 11.54 11.54 11.54 11.54 0.6K
12:14 11.54 11.56 11.53 11.56 1.8K
12:15 11.56 11.56 11.55 11.55 2.0K
12:18 11.55 11.55 11.55 11.55 0.6K
12:19 11.54 11.54 11.53 11.54 1.6K
12:20 11.53 11.53 11.51 11.51 5.6K
12:22 11.51 11.51 11.49 11.49 1.7K
12:23 11.48 11.49 11.48 11.49 1.9K
12:26 11.50 11.51 11.50 11.51 2.2K
12:27 11.52 11.53 11.52 11.52 1.9K
12:28 11.52 11.52 11.52 11.52 0.2K
12:29 11.51 11.52 11.51 11.52 0.9K
12:30 11.52 11.53 11.52 11.53 0.4K
12:31 11.53 11.53 11.52 11.52 1.1K
12:32 11.51 11.52 11.51 11.52 1.2K
12:34 11.52 11.52 11.52 11.52 0.1K
12:35 11.52 11.52 11.52 11.52 0.6K
12:36 11.52 11.52 11.52 11.52 2.6K
12:37 11.52 11.52 11.52 11.52 0.6K
12:38 11.52 11.52 11.52 11.52 0.2K
12:40 11.52 11.52 11.52 11.52 0.4K
12:41 11.52 11.53 11.52 11.53 3.2K
12:42 11.55 11.55 11.55 11.55 1.7K
12:43 11.54 11.54 11.53 11.53 4.1K
12:44 11.54 11.54 11.54 11.54 7.3K
12:47 11.53 11.53 11.53 11.53 0.4K
12:48 11.53 11.53 11.53 11.53 0.1K
12:49 11.53 11.53 11.53 11.53 0.1K
12:50 11.52 11.52 11.51 11.51 1.4K
12:51 11.50 11.51 11.50 11.51 0.8K
12:52 11.50 11.50 11.50 11.50 0.2K
12:53 11.51 11.51 11.50 11.51 0.9K
12:54 11.51 11.51 11.51 11.51 0.1K
12:55 11.50 11.51 11.50 11.51 0.9K
12:56 11.51 11.52 11.51 11.52 3.8K
12:58 11.52 11.52 11.51 11.51 0.8K
12:59 11.51 11.51 11.50 11.50 0.7K
13:00 11.51 11.51 11.51 11.51 0.7K
13:01 11.51 11.51 11.50 11.50 0.8K
13:02 11.53 11.53 11.53 11.53 4.1K
13:03 11.54 11.54 11.53 11.54 1.5K
13:04 11.55 11.55 11.55 11.55 1.0K
13:05 11.55 11.55 11.55 11.55 0.4K
13:06 11.56 11.56 11.55 11.55 9.5K
13:07 11.55 11.55 11.55 11.55 0.6K
13:09 11.54 11.54 11.53 11.53 2.0K
13:11 11.53 11.53 11.53 11.53 2.1K
13:12 11.53 11.54 11.53 11.54 1.6K
13:13 11.53 11.53 11.53 11.53 1.0K
13:14 11.53 11.53 11.53 11.53 0.3K
13:15 11.54 11.54 11.54 11.54 0.1K
13:16 11.54 11.54 11.54 11.54 2.9K
13:18 11.54 11.54 11.54 11.54 0.4K
13:19 11.55 11.55 11.54 11.54 0.6K
13:20 11.54 11.54 11.54 11.54 0.3K
13:22 11.54 11.54 11.54 11.54 0.3K
13:23 11.53 11.53 11.53 11.53 0.4K
13:24 11.54 11.54 11.52 11.52 9.2K
13:25 11.51 11.51 11.50 11.50 1.7K
13:26 11.49 11.49 11.49 11.49 0.4K
13:27 11.49 11.50 11.49 11.50 0.5K
13:28 11.51 11.52 11.51 11.52 9.3K
13:29 11.54 11.54 11.53 11.54 6.7K
13:30 11.53 11.53 11.53 11.53 1.0K
13:31 11.53 11.54 11.53 11.54 2.1K
13:32 11.54 11.54 11.54 11.54 0.8K
13:33 11.53 11.53 11.53 11.53 0.7K
13:34 11.54 11.54 11.54 11.54 0.2K
13:35 11.54 11.55 11.54 11.55 1.3K
13:36 11.55 11.56 11.55 11.56 2.3K
13:37 11.56 11.56 11.56 11.56 0.8K
13:38 11.56 11.57 11.56 11.57 2.1K
13:39 11.57 11.57 11.57 11.57 0.4K
13:40 11.57 11.57 11.57 11.57 1.1K
13:41 11.57 11.57 11.57 11.57 0.2K
13:42 11.57 11.57 11.56 11.56 2.1K
13:43 11.58 11.58 11.58 11.58 2.1K
13:44 11.59 11.61 11.59 11.60 1.0K
13:45 11.60 11.60 11.60 11.60 0.2K
13:46 11.60 11.61 11.60 11.61 0.9K
13:47 11.61 11.61 11.61 11.61 2.5K
13:48 11.60 11.61 11.60 11.61 0.7K
13:49 11.60 11.61 11.60 11.61 2.5K
13:50 11.61 11.61 11.61 11.61 0.9K
13:51 11.61 11.61 11.61 11.61 0.2K
13:52 11.61 11.61 11.61 11.61 0.2K
13:53 11.61 11.62 11.61 11.62 0.7K
13:54 11.62 11.62 11.61 11.62 1.2K
13:55 11.62 11.63 11.61 11.61 7.7K
13:56 11.63 11.63 11.61 11.61 2.4K
13:57 11.62 11.62 11.62 11.62 1.0K
13:58 11.62 11.64 11.62 11.64 2.0K
13:59 11.64 11.64 11.63 11.63 1.8K
14:00 11.64 11.64 11.64 11.64 0.1K
14:01 11.64 11.65 11.64 11.64 1.2K
14:03 11.64 11.64 11.64 11.64 0.1K
14:04 11.65 11.66 11.65 11.66 2.4K
14:05 11.65 11.65 11.65 11.65 1.1K
14:06 11.65 11.65 11.59 11.59 49.6K
14:07 11.61 11.62 11.61 11.62 3.6K
14:08 11.63 11.63 11.61 11.61 3.0K
14:09 11.60 11.60 11.57 11.57 2.7K
14:12 11.59 11.59 11.59 11.59 1.4K
14:13 11.59 11.59 11.59 11.59 0.2K
14:14 11.59 11.59 11.59 11.59 0.5K
14:15 11.59 11.59 11.59 11.59 0.2K
14:16 11.58 11.59 11.58 11.59 1.4K
14:17 11.59 11.59 11.58 11.58 1.5K
14:18 11.57 11.57 11.55 11.55 0.8K
14:19 11.56 11.56 11.54 11.54 8.5K
14:20 11.54 11.54 11.53 11.53 1.0K
14:21 11.53 11.54 11.53 11.53 7.4K
14:22 11.53 11.53 11.52 11.52 1.0K
14:23 11.53 11.54 11.53 11.54 2.2K
14:24 11.53 11.53 11.53 11.53 1.3K
14:25 11.54 11.54 11.54 11.54 0.2K
14:26 11.53 11.53 11.53 11.53 0.8K
14:27 11.52 11.52 11.52 11.52 2.7K
14:29 11.51 11.52 11.51 11.52 1.1K
14:30 11.52 11.52 11.52 11.52 4.6K
14:32 11.52 11.52 11.52 11.52 0.2K
14:33 11.52 11.52 11.52 11.52 0.8K
14:34 11.52 11.52 11.52 11.52 0.7K
14:35 11.52 11.52 11.52 11.52 0.7K
14:36 11.52 11.52 11.52 11.52 0.8K
14:37 11.53 11.54 11.53 11.54 2.3K
14:38 11.54 11.54 11.51 11.51 2.1K
14:39 11.52 11.52 11.52 11.52 0.1K
14:40 11.52 11.53 11.51 11.51 3.6K
14:41 11.53 11.53 11.53 11.53 0.3K
14:42 11.53 11.53 11.52 11.52 1.2K
14:43 11.50 11.50 11.50 11.50 0.6K
14:44 11.51 11.51 11.51 11.51 0.6K
14:45 11.49 11.50 11.49 11.50 1.3K
14:47 11.50 11.51 11.50 11.51 3.5K
14:48 11.51 11.51 11.50 11.50 0.9K
14:49 11.50 11.50 11.50 11.50 0.6K
14:50 11.50 11.51 11.50 11.51 0.5K
14:51 11.50 11.50 11.48 11.49 2.1K
14:52 11.47 11.47 11.44 11.46 8.3K
14:53 11.48 11.48 11.46 11.46 2.2K
14:54 11.45 11.45 11.45 11.45 0.9K
14:55 11.45 11.45 11.45 11.45 0.8K
14:56 11.46 11.47 11.46 11.47 2.3K
14:57 11.47 11.47 11.47 11.47 0.5K
14:58 11.48 11.48 11.47 11.48 1.8K
14:59 11.49 11.49 11.48 11.48 0.5K
15:00 11.48 11.49 11.48 11.49 0.5K
15:01 11.49 11.51 11.49 11.51 2.8K
15:02 11.50 11.50 11.50 11.50 1.1K
15:04 11.52 11.52 11.52 11.52 1.5K
15:05 11.52 11.52 11.52 11.52 0.4K
15:06 11.52 11.53 11.52 11.53 1.1K
15:07 11.53 11.53 11.53 11.53 0.4K
15:08 11.53 11.54 11.53 11.54 1.4K
15:09 11.55 11.55 11.55 11.55 0.3K
15:10 11.55 11.55 11.55 11.55 1.0K
15:11 11.55 11.55 11.55 11.55 0.8K
15:12 11.54 11.54 11.54 11.54 1.4K
15:13 11.54 11.54 11.52 11.52 3.4K
15:14 11.51 11.51 11.49 11.50 4.4K
15:15 11.50 11.51 11.50 11.50 0.9K
15:16 11.50 11.50 11.50 11.50 0.9K
15:17 11.50 11.50 11.48 11.48 1.5K
15:18 11.49 11.49 11.47 11.47 0.9K
15:19 11.49 11.49 11.49 11.49 0.3K
15:20 11.49 11.49 11.48 11.48 1.2K
15:21 11.49 11.49 11.48 11.48 1.0K
15:22 11.48 11.48 11.47 11.47 1.0K
15:23 11.48 11.48 11.48 11.48 0.7K
15:24 11.47 11.48 11.47 11.48 0.5K
15:25 11.47 11.47 11.47 11.47 0.8K
15:26 11.48 11.48 11.48 11.48 0.5K
15:27 11.48 11.48 11.48 11.48 1.1K
15:28 11.49 11.50 11.49 11.49 7.6K
15:29 11.48 11.48 11.48 11.48 2.7K
15:30 11.49 11.49 11.49 11.49 1.1K
15:31 11.49 11.51 11.49 11.51 4.8K
15:32 11.50 11.51 11.50 11.51 1.0K
15:33 11.52 11.52 11.50 11.50 1.9K
15:34 11.50 11.51 11.50 11.51 2.4K
15:35 11.52 11.52 11.50 11.50 2.2K
15:36 11.50 11.51 11.50 11.50 3.1K
15:37 11.50 11.50 11.50 11.50 0.9K
15:38 11.50 11.50 11.50 11.50 1.9K
15:39 11.50 11.50 11.49 11.50 5.9K
15:40 11.50 11.50 11.49 11.49 9.5K
15:41 11.47 11.48 11.47 11.48 4.2K
15:42 11.46 11.48 11.46 11.48 2.5K
15:43 11.48 11.48 11.46 11.48 7.4K
15:44 11.48 11.50 11.48 11.50 4.7K
15:45 11.50 11.50 11.48 11.48 3.9K
15:46 11.50 11.50 11.50 11.50 3.2K
15:47 11.50 11.50 11.49 11.50 3.7K
15:48 11.50 11.53 11.50 11.53 3.0K
15:49 11.53 11.53 11.52 11.52 2.0K
15:50 11.51 11.51 11.49 11.49 2.4K
15:51 11.49 11.49 11.48 11.49 3.4K
15:52 11.50 11.50 11.47 11.47 2.5K
15:53 11.47 11.48 11.46 11.46 2.6K
15:54 11.43 11.44 11.42 11.44 9.0K
15:55 11.43 11.43 11.42 11.43 3.9K
15:56 11.44 11.45 11.43 11.43 7.5K
15:57 11.43 11.44 11.42 11.42 4.3K
15:58 11.42 11.44 11.42 11.43 9.2K
15:59 11.43 11.44 11.41 11.43 182.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available