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 11.52 11.52 11.34 11.50 11.2K
09:32 11.46 11.46 11.30 11.30 3.9K
09:33 11.18 11.19 11.18 11.19 0.7K
09:34 11.17 11.17 11.15 11.16 2.8K
09:35 11.17 11.17 11.17 11.17 0.4K
09:36 11.13 11.13 11.13 11.13 1.3K
09:37 11.13 11.18 11.13 11.13 1.0K
09:38 11.19 11.22 11.19 11.22 2.5K
09:39 11.18 11.18 11.15 11.17 1.2K
09:40 11.15 11.18 11.14 11.18 4.8K
09:41 11.14 11.14 11.12 11.12 1.2K
09:42 11.11 11.11 11.09 11.09 7.6K
09:43 11.08 11.08 11.08 11.08 0.6K
09:44 11.08 11.08 11.04 11.05 1.9K
09:45 11.05 11.08 11.05 11.08 1.8K
09:46 11.07 11.14 11.07 11.14 5.8K
09:47 11.11 11.11 11.08 11.11 1.8K
09:49 11.06 11.06 11.04 11.04 1.2K
09:50 11.03 11.04 11.02 11.02 1.1K
09:51 11.00 11.00 10.97 10.99 4.1K
09:52 10.97 10.98 10.97 10.98 1.8K
09:53 11.00 11.02 11.00 11.01 9.4K
09:54 11.00 11.03 11.00 11.03 1.2K
09:55 11.02 11.02 11.00 11.00 1.5K
09:56 11.01 11.06 11.01 11.06 3.7K
09:57 11.03 11.04 11.03 11.04 0.9K
09:58 11.04 11.06 11.04 11.04 7.5K
09:59 11.06 11.06 11.03 11.03 1.6K
10:00 11.06 11.09 11.06 11.09 1.7K
10:01 11.06 11.12 11.06 11.12 6.7K
10:02 11.12 11.13 11.11 11.11 2.1K
10:03 11.10 11.10 11.10 11.10 1.9K
10:04 11.10 11.10 11.07 11.07 34.0K
10:05 11.11 11.21 11.11 11.21 8.3K
10:06 11.23 11.25 11.20 11.25 17.3K
10:07 11.25 11.28 11.22 11.25 13.2K
10:08 11.27 11.27 11.22 11.22 2.9K
10:09 11.25 11.25 11.22 11.24 1.3K
10:10 11.23 11.26 11.23 11.26 2.1K
10:11 11.24 11.26 11.23 11.24 5.1K
10:12 11.29 11.30 11.27 11.30 4.8K
10:13 11.32 11.32 11.31 11.31 3.6K
10:14 11.32 11.34 11.31 11.31 2.2K
10:15 11.30 11.33 11.30 11.33 2.1K
10:16 11.30 11.30 11.28 11.28 2.7K
10:17 11.28 11.28 11.28 11.28 1.3K
10:18 11.26 11.28 11.26 11.27 1.6K
10:19 11.26 11.26 11.24 11.24 1.6K
10:20 11.27 11.27 11.25 11.25 0.8K
10:21 11.27 11.27 11.26 11.26 0.4K
10:22 11.25 11.26 11.25 11.25 2.6K
10:23 11.24 11.27 11.24 11.27 1.8K
10:24 11.26 11.26 11.26 11.26 0.3K
10:25 11.25 11.26 11.25 11.26 1.9K
10:26 11.25 11.27 11.25 11.25 2.8K
10:27 11.28 11.28 11.28 11.28 0.2K
10:28 11.29 11.33 11.29 11.32 2.8K
10:29 11.34 11.34 11.33 11.34 1.5K
10:30 11.32 11.35 11.32 11.35 4.1K
10:31 11.35 11.37 11.35 11.37 1.8K
10:32 11.37 11.38 11.37 11.38 1.1K
10:33 11.37 11.38 11.36 11.36 1.7K
10:34 11.37 11.38 11.37 11.38 1.6K
10:35 11.35 11.35 11.35 11.35 1.6K
10:36 11.33 11.33 11.33 11.33 2.1K
10:37 11.34 11.36 11.34 11.36 1.4K
10:38 11.37 11.38 11.37 11.38 6.2K
10:39 11.38 11.39 11.38 11.39 1.1K
10:40 11.40 11.40 11.40 11.40 1.6K
10:41 11.36 11.37 11.36 11.37 0.5K
10:42 11.37 11.39 11.37 11.37 1.7K
10:43 11.36 11.37 11.36 11.37 0.5K
10:44 11.37 11.38 11.37 11.37 1.7K
10:45 11.36 11.36 11.34 11.34 1.7K
10:46 11.33 11.34 11.33 11.34 1.5K
10:47 11.34 11.34 11.33 11.33 0.5K
10:48 11.34 11.34 11.28 11.28 2.3K
10:49 11.29 11.33 11.29 11.33 2.9K
10:50 11.33 11.34 11.33 11.34 0.7K
10:51 11.34 11.36 11.32 11.36 1.6K
10:52 11.34 11.37 11.34 11.37 2.4K
10:53 11.36 11.36 11.34 11.36 1.4K
10:54 11.34 11.37 11.34 11.36 0.8K
10:55 11.38 11.39 11.37 11.37 2.9K
10:56 11.41 11.42 11.41 11.41 1.2K
10:57 11.40 11.43 11.38 11.38 3.3K
10:58 11.38 11.38 11.38 11.38 0.3K
10:59 11.38 11.39 11.38 11.39 1.6K
11:01 11.41 11.43 11.41 11.43 0.5K
11:02 11.37 11.37 11.37 11.37 1.7K
11:03 11.37 11.37 11.37 11.37 1.2K
11:04 11.36 11.37 11.35 11.36 1.4K
11:05 11.37 11.37 11.37 11.37 0.5K
11:06 11.37 11.39 11.37 11.39 1.3K
11:07 11.39 11.39 11.39 11.39 0.8K
11:08 11.39 11.40 11.39 11.40 0.6K
11:09 11.39 11.40 11.39 11.40 0.5K
11:10 11.39 11.40 11.38 11.38 2.3K
11:11 11.38 11.39 11.37 11.37 1.8K
11:12 11.38 11.38 11.38 11.38 1.3K
11:14 11.39 11.40 11.39 11.40 1.2K
11:15 11.39 11.39 11.38 11.39 0.6K
11:16 11.39 11.40 11.39 11.40 1.2K
11:17 11.40 11.41 11.40 11.41 1.6K
11:18 11.38 11.38 11.36 11.36 0.7K
11:19 11.37 11.37 11.37 11.37 0.6K
11:20 11.37 11.39 11.37 11.39 2.7K
11:21 11.40 11.40 11.39 11.39 1.4K
11:22 11.39 11.40 11.39 11.40 1.1K
11:23 11.41 11.41 11.41 11.41 0.8K
11:24 11.43 11.43 11.43 11.43 0.4K
11:25 11.42 11.43 11.42 11.43 1.1K
11:26 11.46 11.48 11.46 11.47 0.9K
11:27 11.47 11.48 11.47 11.48 0.9K
11:28 11.47 11.48 11.45 11.45 2.0K
11:29 11.45 11.45 11.44 11.44 1.7K
11:30 11.41 11.41 11.41 11.41 0.5K
11:31 11.41 11.41 11.40 11.40 0.2K
11:32 11.40 11.40 11.37 11.37 1.0K
11:33 11.33 11.36 11.33 11.34 1.7K
11:36 11.34 11.34 11.34 11.34 0.9K
11:38 11.32 11.32 11.29 11.30 1.1K
11:39 11.30 11.30 11.30 11.30 0.5K
11:40 11.30 11.30 11.29 11.29 0.8K
11:41 11.29 11.29 11.29 11.29 0.7K
11:42 11.29 11.29 11.29 11.29 0.2K
11:43 11.29 11.29 11.29 11.29 0.2K
11:44 11.29 11.29 11.28 11.28 1.7K
11:46 11.28 11.28 11.28 11.28 1.5K
11:48 11.29 11.30 11.29 11.30 0.9K
11:49 11.30 11.31 11.30 11.31 1.0K
11:50 11.32 11.32 11.32 11.32 0.6K
11:51 11.33 11.33 11.32 11.32 0.7K
11:52 11.33 11.34 11.32 11.32 2.6K
11:53 11.33 11.33 11.30 11.30 7.3K
11:54 11.31 11.31 11.31 11.31 0.6K
11:56 11.30 11.30 11.30 11.30 0.2K
11:57 11.30 11.30 11.28 11.28 1.5K
11:58 11.28 11.28 11.28 11.28 0.1K
11:59 11.27 11.27 11.27 11.27 0.4K
12:00 11.26 11.26 11.26 11.26 0.2K
12:01 11.26 11.26 11.26 11.26 2.5K
12:02 11.25 11.25 11.25 11.25 0.4K
12:03 11.24 11.25 11.24 11.25 0.8K
12:04 11.26 11.26 11.26 11.26 1.4K
12:05 11.24 11.25 11.24 11.25 2.2K
12:06 11.26 11.26 11.26 11.26 0.5K
12:07 11.27 11.27 11.27 11.27 0.6K
12:08 11.28 11.28 11.28 11.28 0.6K
12:09 11.28 11.28 11.28 11.28 0.7K
12:10 11.29 11.29 11.29 11.29 0.1K
12:11 11.30 11.30 11.30 11.30 0.5K
12:12 11.28 11.28 11.28 11.28 2.1K
12:13 11.28 11.28 11.28 11.28 0.5K
12:15 11.28 11.28 11.28 11.28 0.6K
12:16 11.28 11.28 11.28 11.28 0.8K
12:17 11.28 11.28 11.27 11.27 2.3K
12:18 11.26 11.26 11.26 11.26 0.9K
12:19 11.26 11.27 11.26 11.27 1.3K
12:21 11.26 11.26 11.26 11.26 1.2K
12:22 11.26 11.26 11.24 11.24 1.7K
12:23 11.24 11.24 11.24 11.24 0.4K
12:25 11.25 11.25 11.23 11.23 1.2K
12:26 11.24 11.24 11.24 11.24 0.6K
12:27 11.23 11.23 11.22 11.22 0.8K
12:28 11.21 11.21 11.16 11.16 1.4K
12:30 11.13 11.13 11.13 11.13 1.3K
12:31 11.13 11.13 11.11 11.12 3.5K
12:32 11.09 11.09 11.09 11.09 0.3K
12:33 11.09 11.09 11.07 11.07 0.5K
12:34 11.04 11.06 11.04 11.06 2.1K
12:35 11.09 11.09 11.06 11.06 1.8K
12:36 11.06 11.07 11.05 11.07 2.2K
12:37 11.10 11.12 11.09 11.09 1.5K
12:38 11.09 11.09 11.09 11.09 0.2K
12:39 11.09 11.14 11.09 11.14 0.7K
12:40 11.14 11.16 11.14 11.16 3.2K
12:41 11.14 11.14 11.14 11.14 0.2K
12:42 11.12 11.13 11.12 11.13 0.4K
12:43 11.12 11.12 11.12 11.12 1.5K
12:45 11.12 11.12 11.12 11.12 2.5K
12:47 11.10 11.10 11.10 11.10 1.1K
12:48 11.08 11.08 11.08 11.08 0.8K
12:49 11.08 11.10 11.08 11.10 0.7K
12:50 11.09 11.09 11.09 11.09 1.4K
12:51 11.09 11.09 11.09 11.09 0.7K
12:52 11.07 11.07 11.07 11.07 0.8K
12:53 11.08 11.08 11.06 11.07 4.3K
12:54 11.06 11.07 11.06 11.07 0.8K
12:55 11.06 11.06 11.05 11.05 0.7K
12:56 11.06 11.06 11.06 11.06 0.1K
12:57 11.06 11.06 11.04 11.04 0.5K
12:59 11.08 11.08 11.08 11.08 1.3K
13:00 11.06 11.06 11.06 11.06 1.4K
13:01 11.08 11.08 11.08 11.08 0.8K
13:02 11.08 11.09 11.08 11.09 0.5K
13:03 11.10 11.11 11.10 11.11 1.3K
13:04 11.11 11.13 11.10 11.10 2.5K
13:05 11.13 11.13 11.13 11.13 1.1K
13:06 11.14 11.14 11.14 11.14 0.4K
13:08 11.16 11.16 11.15 11.15 1.5K
13:09 11.17 11.17 11.17 11.17 0.5K
13:10 11.17 11.17 11.17 11.17 0.1K
13:11 11.14 11.14 11.14 11.14 1.8K
13:12 11.15 11.15 11.15 11.15 1.2K
13:13 11.16 11.16 11.16 11.16 0.5K
13:14 11.16 11.16 11.16 11.16 1.1K
13:15 11.14 11.14 11.12 11.12 1.3K
13:16 11.13 11.13 11.13 11.13 0.1K
13:17 11.12 11.12 11.12 11.12 0.4K
13:18 11.10 11.12 11.10 11.12 0.3K
13:20 11.13 11.13 11.13 11.13 0.2K
13:21 11.12 11.12 11.11 11.11 1.5K
13:22 11.13 11.13 11.13 11.13 2.0K
13:23 11.14 11.14 11.14 11.14 0.5K
13:24 11.13 11.13 11.13 11.13 0.7K
13:25 11.12 11.13 11.12 11.13 0.7K
13:26 11.14 11.14 11.14 11.14 0.2K
13:27 11.14 11.14 11.13 11.13 1.3K
13:28 11.13 11.14 11.13 11.14 0.4K
13:29 11.14 11.14 11.14 11.14 0.7K
13:31 11.15 11.15 11.15 11.15 0.4K
13:32 11.15 11.15 11.15 11.15 0.2K
13:33 11.15 11.15 11.15 11.15 1.0K
13:34 11.15 11.15 11.15 11.15 1.3K
13:35 11.15 11.17 11.15 11.17 0.9K
13:36 11.17 11.17 11.17 11.17 0.4K
13:38 11.18 11.18 11.18 11.18 0.6K
13:39 11.18 11.19 11.18 11.19 0.8K
13:40 11.19 11.19 11.19 11.19 0.4K
13:42 11.18 11.18 11.18 11.18 0.1K
13:43 11.19 11.19 11.18 11.18 1.0K
13:44 11.18 11.18 11.17 11.17 2.6K
13:45 11.17 11.17 11.17 11.17 0.3K
13:47 11.16 11.16 11.14 11.14 1.2K
13:48 11.16 11.16 11.16 11.16 1.0K
13:50 11.16 11.16 11.16 11.16 0.6K
13:52 11.18 11.19 11.18 11.19 1.3K
13:53 11.18 11.18 11.18 11.18 1.0K
13:54 11.18 11.18 11.18 11.18 0.7K
13:56 11.17 11.17 11.17 11.17 0.3K
13:57 11.17 11.18 11.17 11.18 1.2K
13:59 11.16 11.17 11.16 11.17 1.7K
14:00 11.17 11.17 11.17 11.17 0.6K
14:01 11.18 11.18 11.18 11.18 1.1K
14:02 11.17 11.17 11.17 11.17 0.6K
14:04 11.16 11.17 11.16 11.17 0.7K
14:06 11.17 11.17 11.17 11.17 1.4K
14:07 11.18 11.18 11.18 11.18 1.9K
14:08 11.19 11.19 11.19 11.19 0.2K
14:09 11.19 11.20 11.19 11.20 1.2K
14:10 11.20 11.20 11.20 11.20 0.7K
14:11 11.21 11.21 11.21 11.21 0.9K
14:13 11.20 11.20 11.20 11.20 1.7K
14:14 11.20 11.20 11.20 11.20 0.4K
14:15 11.20 11.20 11.20 11.20 2.0K
14:18 11.22 11.24 11.22 11.23 4.1K
14:19 11.24 11.25 11.24 11.25 1.0K
14:20 11.24 11.24 11.24 11.24 1.2K
14:21 11.22 11.23 11.22 11.23 1.2K
14:22 11.23 11.23 11.23 11.23 0.8K
14:25 11.23 11.23 11.23 11.23 1.9K
14:28 11.24 11.24 11.24 11.24 0.7K
14:29 11.25 11.25 11.25 11.25 0.1K
14:30 11.24 11.25 11.24 11.25 1.1K
14:31 11.29 11.29 11.29 11.29 5.9K
14:32 11.27 11.27 11.27 11.27 5.6K
14:33 11.26 11.26 11.25 11.25 2.4K
14:36 11.23 11.23 11.23 11.23 0.3K
14:37 11.23 11.23 11.23 11.23 0.4K
14:38 11.25 11.26 11.25 11.26 0.8K
14:39 11.24 11.24 11.24 11.24 2.6K
14:40 11.25 11.26 11.25 11.25 1.1K
14:41 11.25 11.25 11.24 11.24 0.9K
14:42 11.24 11.24 11.23 11.24 2.0K
14:44 11.24 11.24 11.24 11.24 0.8K
14:45 11.26 11.27 11.26 11.27 2.3K
14:46 11.27 11.27 11.27 11.27 0.1K
14:47 11.27 11.27 11.27 11.27 2.5K
14:48 11.27 11.28 11.27 11.28 0.2K
14:49 11.27 11.27 11.27 11.27 0.1K
14:50 11.28 11.29 11.28 11.29 0.8K
14:51 11.29 11.29 11.29 11.29 0.5K
14:52 11.29 11.29 11.29 11.29 0.4K
14:53 11.29 11.29 11.29 11.29 0.5K
14:54 11.30 11.30 11.30 11.30 0.9K
14:55 11.29 11.30 11.29 11.30 2.7K
14:56 11.30 11.32 11.30 11.32 1.3K
14:57 11.31 11.32 11.31 11.32 1.1K
14:59 11.33 11.33 11.32 11.32 0.4K
15:00 11.32 11.35 11.32 11.34 2.5K
15:01 11.35 11.36 11.35 11.36 0.8K
15:02 11.36 11.37 11.36 11.37 0.4K
15:03 11.36 11.36 11.36 11.36 0.7K
15:04 11.37 11.37 11.37 11.37 0.5K
15:05 11.38 11.38 11.37 11.37 7.7K
15:06 11.36 11.36 11.36 11.36 2.1K
15:07 11.36 11.36 11.36 11.36 1.2K
15:08 11.37 11.37 11.37 11.37 0.6K
15:09 11.37 11.37 11.34 11.34 2.9K
15:10 11.34 11.35 11.34 11.35 1.0K
15:11 11.35 11.35 11.35 11.35 0.4K
15:12 11.35 11.35 11.35 11.35 0.9K
15:13 11.35 11.35 11.35 11.35 0.4K
15:14 11.36 11.36 11.36 11.36 0.4K
15:15 11.36 11.37 11.36 11.37 0.8K
15:16 11.37 11.37 11.36 11.36 6.4K
15:17 11.37 11.37 11.37 11.37 2.8K
15:19 11.38 11.38 11.38 11.38 0.8K
15:20 11.37 11.37 11.37 11.37 0.5K
15:21 11.37 11.38 11.37 11.37 2.2K
15:23 11.37 11.40 11.37 11.40 2.1K
15:24 11.41 11.41 11.40 11.40 1.4K
15:25 11.40 11.41 11.40 11.41 1.1K
15:26 11.41 11.42 11.41 11.42 1.0K
15:27 11.42 11.42 11.41 11.41 3.0K
15:28 11.41 11.41 11.41 11.41 0.3K
15:29 11.41 11.41 11.41 11.41 1.2K
15:30 11.41 11.41 11.41 11.41 1.1K
15:31 11.41 11.41 11.41 11.41 1.1K
15:32 11.40 11.40 11.40 11.40 7.3K
15:33 11.39 11.39 11.39 11.39 5.0K
15:34 11.38 11.38 11.38 11.38 2.9K
15:35 11.39 11.39 11.39 11.39 1.3K
15:36 11.39 11.39 11.39 11.39 0.8K
15:37 11.40 11.40 11.40 11.40 2.4K
15:38 11.40 11.40 11.40 11.40 4.0K
15:39 11.40 11.42 11.40 11.41 4.4K
15:40 11.40 11.40 11.40 11.40 1.1K
15:41 11.40 11.43 11.40 11.41 5.1K
15:42 11.41 11.41 11.40 11.40 2.1K
15:43 11.40 11.40 11.40 11.40 1.8K
15:44 11.40 11.40 11.40 11.40 1.2K
15:45 11.40 11.41 11.40 11.40 4.9K
15:46 11.40 11.40 11.40 11.40 1.2K
15:47 11.39 11.40 11.39 11.40 4.8K
15:48 11.40 11.40 11.40 11.40 2.0K
15:49 11.40 11.40 11.39 11.40 2.3K
15:50 11.37 11.41 11.37 11.40 12.4K
15:51 11.40 11.40 11.36 11.36 8.1K
15:52 11.35 11.36 11.35 11.35 4.0K
15:53 11.36 11.38 11.36 11.38 13.0K
15:54 11.38 11.38 11.36 11.37 14.6K
15:55 11.39 11.42 11.39 11.42 9.4K
15:56 11.42 11.44 11.42 11.43 15.4K
15:57 11.42 11.44 11.42 11.43 12.8K
15:58 11.43 11.43 11.38 11.38 14.1K
15:59 11.39 11.39 11.37 11.39 595.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available