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 12.26 12.26 12.26 12.26 5.5K
09:32 12.27 12.27 12.18 12.18 0.5K
09:33 12.18 12.20 12.18 12.20 2.4K
09:34 12.15 12.15 12.15 12.15 9.1K
09:35 12.20 12.25 12.20 12.25 3.0K
09:36 12.26 12.26 12.26 12.26 0.2K
09:37 12.27 12.27 12.27 12.27 1.1K
09:38 12.28 12.30 12.28 12.30 1.2K
09:39 12.29 12.31 12.29 12.31 2.4K
09:43 12.32 12.34 12.32 12.34 1.2K
09:47 12.32 12.32 12.32 12.32 0.6K
09:49 12.32 12.32 12.32 12.32 0.2K
09:50 12.33 12.34 12.33 12.34 2.5K
09:51 12.33 12.33 12.33 12.33 1.4K
09:52 12.33 12.34 12.33 12.34 2.6K
09:54 12.32 12.34 12.32 12.34 1.3K
09:56 12.30 12.30 12.28 12.29 2.3K
09:57 12.31 12.31 12.31 12.31 0.8K
09:58 12.32 12.33 12.32 12.33 1.2K
10:00 12.33 12.36 12.33 12.36 2.0K
10:02 12.39 12.39 12.37 12.37 1.8K
10:03 12.36 12.36 12.36 12.36 0.2K
10:04 12.38 12.39 12.37 12.37 1.3K
10:05 12.38 12.38 12.38 12.38 1.1K
10:06 12.41 12.41 12.41 12.41 0.7K
10:07 12.44 12.44 12.44 12.44 0.6K
10:08 12.44 12.44 12.44 12.44 0.6K
10:10 12.44 12.44 12.44 12.44 0.6K
10:11 12.41 12.41 12.37 12.37 20.6K
10:12 12.38 12.38 12.38 12.38 1.9K
10:13 12.39 12.41 12.39 12.41 1.7K
10:14 12.41 12.42 12.41 12.42 1.1K
10:15 12.41 12.41 12.41 12.41 0.9K
10:16 12.41 12.41 12.40 12.40 1.9K
10:17 12.40 12.40 12.40 12.40 0.2K
10:18 12.40 12.40 12.40 12.40 1.4K
10:19 12.40 12.40 12.38 12.38 0.8K
10:20 12.37 12.38 12.37 12.38 1.8K
10:21 12.38 12.38 12.38 12.38 0.2K
10:22 12.39 12.40 12.39 12.40 2.0K
10:24 12.39 12.39 12.39 12.39 0.5K
10:25 12.38 12.38 12.38 12.38 1.2K
10:26 12.36 12.36 12.34 12.34 2.3K
10:27 12.34 12.36 12.34 12.36 2.5K
10:28 12.34 12.34 12.34 12.34 1.7K
10:30 12.35 12.35 12.35 12.35 0.3K
10:31 12.33 12.33 12.33 12.33 0.1K
10:32 12.35 12.35 12.35 12.35 1.0K
10:34 12.36 12.36 12.36 12.36 1.2K
10:36 12.38 12.39 12.38 12.39 1.0K
10:37 12.38 12.38 12.38 12.38 0.1K
10:38 12.40 12.40 12.40 12.40 1.9K
10:40 12.40 12.40 12.40 12.40 0.9K
10:41 12.41 12.41 12.41 12.41 0.6K
10:42 12.40 12.40 12.40 12.40 1.2K
10:43 12.40 12.41 12.40 12.40 10.0K
10:44 12.38 12.38 12.35 12.35 6.9K
10:45 12.35 12.35 12.35 12.35 1.4K
10:46 12.36 12.38 12.36 12.38 2.8K
10:47 12.38 12.38 12.38 12.38 0.8K
10:48 12.40 12.40 12.40 12.40 1.0K
10:50 12.40 12.40 12.40 12.40 2.8K
10:53 12.43 12.43 12.42 12.42 1.7K
10:54 12.43 12.43 12.42 12.42 1.3K
10:55 12.41 12.41 12.41 12.41 0.4K
10:56 12.42 12.42 12.42 12.42 1.2K
10:58 12.42 12.43 12.42 12.43 2.9K
10:59 12.42 12.42 12.41 12.41 4.8K
11:00 12.41 12.42 12.41 12.42 3.3K
11:01 12.42 12.46 12.42 12.46 11.3K
11:02 12.46 12.46 12.46 12.46 0.1K
11:03 12.46 12.46 12.46 12.46 0.7K
11:04 12.46 12.48 12.46 12.48 1.0K
11:05 12.46 12.46 12.45 12.45 5.6K
11:06 12.44 12.46 12.44 12.44 12.8K
11:07 12.45 12.46 12.45 12.46 11.8K
11:08 12.46 12.46 12.45 12.45 0.5K
11:09 12.48 12.48 12.48 12.48 10.1K
11:10 12.48 12.48 12.48 12.48 0.6K
11:11 12.47 12.49 12.47 12.48 7.1K
11:12 12.49 12.49 12.49 12.49 1.0K
11:13 12.48 12.48 12.48 12.48 1.5K
11:14 12.49 12.50 12.49 12.50 1.7K
11:15 12.48 12.48 12.48 12.48 1.3K
11:16 12.48 12.48 12.48 12.48 0.9K
11:17 12.47 12.47 12.45 12.45 1.2K
11:18 12.44 12.44 12.41 12.41 3.1K
11:20 12.39 12.39 12.37 12.37 1.7K
11:21 12.36 12.36 12.36 12.36 1.9K
11:22 12.38 12.38 12.38 12.38 0.4K
11:23 12.40 12.40 12.40 12.40 1.1K
11:25 12.40 12.41 12.40 12.41 1.1K
11:27 12.40 12.40 12.40 12.40 0.9K
11:28 12.40 12.41 12.40 12.41 0.6K
11:29 12.42 12.42 12.42 12.42 0.5K
11:30 12.42 12.43 12.42 12.42 9.9K
11:31 12.41 12.41 12.41 12.41 3.3K
11:34 12.41 12.43 12.40 12.43 6.2K
11:35 12.42 12.44 12.42 12.42 8.3K
11:36 12.43 12.46 12.43 12.45 5.2K
11:37 12.45 12.45 12.45 12.45 4.3K
11:39 12.45 12.46 12.45 12.46 1.6K
11:40 12.46 12.46 12.46 12.46 0.5K
11:41 12.46 12.48 12.46 12.48 1.6K
11:42 12.47 12.47 12.47 12.47 1.8K
11:43 12.48 12.48 12.48 12.48 1.2K
11:44 12.48 12.48 12.48 12.48 3.1K
11:46 12.49 12.50 12.49 12.50 0.9K
11:47 12.50 12.50 12.49 12.49 2.9K
11:49 12.49 12.49 12.49 12.49 0.5K
11:50 12.49 12.49 12.49 12.49 1.6K
11:51 12.52 12.53 12.52 12.53 1.9K
11:52 12.52 12.52 12.52 12.52 0.3K
11:53 12.52 12.52 12.52 12.52 1.7K
11:54 12.52 12.52 12.52 12.52 3.2K
11:55 12.52 12.52 12.52 12.52 0.5K
11:56 12.52 12.52 12.52 12.52 1.2K
11:58 12.51 12.51 12.51 12.51 1.5K
11:59 12.52 12.52 12.51 12.51 1.8K
12:00 12.52 12.52 12.52 12.52 0.3K
12:01 12.51 12.52 12.51 12.52 1.6K
12:02 12.52 12.52 12.52 12.52 0.3K
12:03 12.52 12.52 12.52 12.52 0.8K
12:04 12.53 12.53 12.52 12.52 1.6K
12:05 12.51 12.52 12.51 12.52 2.5K
12:08 12.52 12.52 12.52 12.52 0.1K
12:09 12.52 12.52 12.52 12.52 0.4K
12:10 12.53 12.53 12.53 12.53 0.1K
12:11 12.53 12.54 12.53 12.54 1.1K
12:12 12.54 12.54 12.54 12.54 0.4K
12:13 12.54 12.54 12.54 12.54 1.0K
12:14 12.53 12.53 12.53 12.53 0.6K
12:15 12.53 12.53 12.53 12.53 0.4K
12:16 12.54 12.54 12.54 12.54 0.7K
12:19 12.52 12.52 12.49 12.49 3.6K
12:20 12.49 12.49 12.49 12.49 0.7K
12:21 12.49 12.49 12.49 12.49 0.5K
12:22 12.48 12.49 12.48 12.49 1.6K
12:24 12.49 12.49 12.48 12.48 1.5K
12:25 12.48 12.48 12.48 12.48 0.4K
12:26 12.48 12.49 12.48 12.49 0.6K
12:28 12.47 12.47 12.47 12.47 2.0K
12:29 12.48 12.48 12.48 12.48 0.4K
12:30 12.47 12.47 12.47 12.47 0.7K
12:31 12.47 12.47 12.47 12.47 1.0K
12:37 12.45 12.45 12.44 12.44 2.6K
12:38 12.45 12.45 12.45 12.45 1.2K
12:40 12.44 12.44 12.44 12.44 1.6K
12:42 12.44 12.44 12.42 12.42 2.4K
12:44 12.40 12.40 12.40 12.40 1.2K
12:45 12.40 12.40 12.40 12.40 7.1K
12:46 12.42 12.42 12.42 12.42 1.3K
12:47 12.42 12.42 12.42 12.42 0.8K
12:52 12.41 12.41 12.41 12.41 0.9K
12:53 12.40 12.40 12.39 12.39 1.4K
12:55 12.37 12.37 12.35 12.36 7.8K
12:56 12.35 12.35 12.35 12.35 0.9K
12:57 12.36 12.36 12.36 12.36 0.6K
12:59 12.38 12.38 12.38 12.38 2.1K
13:00 12.38 12.38 12.38 12.38 0.4K
13:02 12.37 12.37 12.37 12.37 0.5K
13:04 12.36 12.36 12.35 12.35 1.6K
13:06 12.33 12.33 12.32 12.32 1.8K
13:08 12.32 12.32 12.32 12.32 1.1K
13:09 12.29 12.30 12.29 12.30 7.1K
13:10 12.30 12.30 12.30 12.30 2.4K
13:11 12.29 12.29 12.27 12.27 2.7K
13:12 12.27 12.27 12.27 12.27 1.1K
13:13 12.27 12.27 12.26 12.26 3.3K
13:15 12.27 12.27 12.27 12.27 0.1K
13:16 12.27 12.27 12.27 12.27 0.4K
13:17 12.27 12.27 12.27 12.27 1.1K
13:18 12.28 12.28 12.27 12.27 0.8K
13:19 12.28 12.30 12.28 12.30 9.7K
13:20 12.31 12.31 12.31 12.31 0.5K
13:21 12.31 12.31 12.31 12.31 0.6K
13:22 12.31 12.31 12.31 12.31 2.2K
13:23 12.31 12.31 12.31 12.31 0.3K
13:24 12.30 12.30 12.30 12.30 0.8K
13:25 12.29 12.29 12.28 12.28 8.5K
13:26 12.28 12.28 12.28 12.28 0.8K
13:27 12.29 12.29 12.29 12.29 2.9K
13:28 12.29 12.29 12.29 12.29 1.1K
13:31 12.30 12.30 12.30 12.30 1.4K
13:35 12.28 12.28 12.28 12.28 2.0K
13:37 12.29 12.29 12.29 12.29 1.1K
13:38 12.29 12.29 12.29 12.29 1.0K
13:44 12.30 12.30 12.30 12.30 0.5K
13:45 12.29 12.30 12.29 12.30 2.5K
13:46 12.31 12.31 12.30 12.30 5.7K
13:48 12.30 12.30 12.30 12.30 0.4K
13:49 12.30 12.30 12.30 12.30 0.2K
13:50 12.34 12.34 12.33 12.33 2.6K
13:52 12.33 12.33 12.33 12.33 1.0K
13:53 12.33 12.33 12.33 12.33 0.5K
13:54 12.33 12.33 12.33 12.33 0.7K
13:55 12.33 12.33 12.33 12.33 0.6K
13:56 12.34 12.34 12.34 12.34 0.5K
13:57 12.34 12.34 12.32 12.32 10.2K
13:58 12.32 12.32 12.32 12.32 1.2K
13:59 12.32 12.32 12.32 12.32 0.6K
14:00 12.32 12.33 12.32 12.33 1.6K
14:02 12.33 12.33 12.33 12.33 1.9K
14:03 12.31 12.31 12.31 12.31 0.7K
14:04 12.30 12.30 12.30 12.30 0.9K
14:06 12.30 12.30 12.30 12.30 2.0K
14:07 12.31 12.31 12.31 12.31 1.3K
14:09 12.30 12.30 12.30 12.30 0.4K
14:10 12.29 12.29 12.29 12.29 0.9K
14:12 12.29 12.29 12.29 12.29 0.2K
14:13 12.29 12.29 12.29 12.29 1.0K
14:15 12.29 12.30 12.29 12.30 2.0K
14:16 12.30 12.30 12.30 12.30 1.2K
14:19 12.29 12.29 12.28 12.29 2.4K
14:21 12.29 12.29 12.28 12.28 0.8K
14:23 12.27 12.27 12.27 12.27 0.2K
14:24 12.28 12.28 12.26 12.26 2.9K
14:26 12.25 12.25 12.25 12.25 1.0K
14:27 12.26 12.27 12.26 12.27 1.3K
14:28 12.26 12.27 12.26 12.27 1.4K
14:29 12.26 12.26 12.26 12.26 0.3K
14:30 12.26 12.28 12.26 12.28 4.1K
14:31 12.29 12.29 12.29 12.29 0.4K
14:33 12.29 12.29 12.28 12.28 2.3K
14:35 12.28 12.28 12.28 12.28 5.2K
14:36 12.27 12.27 12.26 12.26 3.8K
14:38 12.28 12.28 12.28 12.28 0.5K
14:39 12.26 12.26 12.24 12.24 2.5K
14:40 12.25 12.25 12.25 12.25 0.2K
14:41 12.25 12.25 12.24 12.24 1.6K
14:42 12.24 12.24 12.24 12.24 1.6K
14:43 12.25 12.25 12.25 12.25 0.9K
14:44 12.24 12.24 12.23 12.23 1.6K
14:45 12.24 12.24 12.24 12.24 2.1K
14:46 12.23 12.23 12.22 12.22 1.8K
14:48 12.22 12.22 12.19 12.19 3.8K
14:50 12.20 12.20 12.20 12.20 0.1K
14:51 12.20 12.20 12.20 12.20 0.8K
14:52 12.21 12.21 12.21 12.21 0.2K
14:53 12.21 12.21 12.21 12.21 0.6K
14:56 12.21 12.21 12.21 12.21 2.5K
14:58 12.21 12.21 12.21 12.21 0.9K
15:00 12.21 12.25 12.21 12.25 13.0K
15:01 12.25 12.25 12.25 12.25 0.8K
15:02 12.25 12.26 12.25 12.25 17.6K
15:04 12.23 12.23 12.22 12.22 1.2K
15:05 12.24 12.24 12.24 12.24 0.8K
15:06 12.24 12.24 12.24 12.24 0.4K
15:07 12.23 12.23 12.23 12.23 2.9K
15:10 12.23 12.24 12.23 12.24 5.3K
15:11 12.25 12.25 12.25 12.25 1.0K
15:13 12.26 12.26 12.26 12.26 0.4K
15:14 12.26 12.26 12.26 12.26 0.9K
15:15 12.26 12.27 12.26 12.27 1.4K
15:16 12.28 12.28 12.28 12.28 1.4K
15:18 12.28 12.28 12.28 12.28 1.4K
15:19 12.28 12.28 12.28 12.28 1.3K
15:20 12.27 12.27 12.27 12.27 2.3K
15:21 12.26 12.27 12.26 12.27 3.8K
15:24 12.26 12.27 12.26 12.27 2.6K
15:26 12.29 12.29 12.29 12.29 1.7K
15:27 12.29 12.29 12.28 12.28 2.4K
15:29 12.28 12.28 12.28 12.28 0.6K
15:30 12.28 12.28 12.27 12.27 2.9K
15:31 12.27 12.27 12.27 12.27 1.4K
15:32 12.27 12.27 12.27 12.27 4.3K
15:33 12.27 12.27 12.27 12.27 1.3K
15:34 12.28 12.28 12.28 12.28 0.6K
15:35 12.28 12.28 12.28 12.28 0.5K
15:36 12.28 12.28 12.28 12.28 1.9K
15:38 12.27 12.27 12.26 12.26 3.3K
15:39 12.26 12.27 12.26 12.27 2.5K
15:40 12.28 12.28 12.26 12.26 7.0K
15:41 12.26 12.26 12.26 12.26 0.5K
15:42 12.26 12.26 12.25 12.25 2.6K
15:43 12.25 12.25 12.25 12.25 0.8K
15:44 12.26 12.27 12.26 12.27 0.9K
15:45 12.27 12.28 12.27 12.28 9.0K
15:46 12.28 12.28 12.25 12.25 8.2K
15:47 12.25 12.25 12.25 12.25 4.9K
15:49 12.25 12.25 12.24 12.25 4.4K
15:50 12.25 12.27 12.25 12.26 6.4K
15:51 12.28 12.28 12.26 12.26 4.6K
15:52 12.25 12.25 12.25 12.25 1.6K
15:53 12.26 12.26 12.23 12.24 7.1K
15:54 12.25 12.27 12.25 12.25 12.7K
15:55 12.25 12.25 12.24 12.25 7.6K
15:56 12.25 12.26 12.25 12.26 14.1K
15:57 12.25 12.25 12.24 12.25 8.5K
15:58 12.25 12.25 12.25 12.25 13.3K
15:59 12.25 12.28 12.25 12.28 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available