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 12.73 12.73 12.73 12.73 7.9K
09:33 12.72 12.73 12.72 12.73 0.7K
09:35 12.67 12.67 12.67 12.67 2.2K
09:36 12.66 12.66 12.66 12.66 0.7K
09:42 12.62 12.62 12.62 12.62 0.4K
09:44 12.66 12.66 12.66 12.66 0.1K
09:45 12.64 12.64 12.64 12.64 0.3K
09:46 12.65 12.65 12.63 12.63 1.2K
09:47 12.63 12.63 12.63 12.63 1.2K
09:48 12.70 12.70 12.70 12.70 0.5K
09:49 12.67 12.67 12.67 12.67 0.2K
09:50 12.67 12.67 12.67 12.67 1.9K
09:51 12.67 12.67 12.67 12.67 0.5K
09:53 12.64 12.64 12.64 12.64 0.2K
09:54 12.65 12.65 12.64 12.64 0.7K
09:57 12.67 12.67 12.64 12.64 11.1K
09:58 12.67 12.67 12.67 12.67 0.9K
10:00 12.64 12.71 12.64 12.71 5.5K
10:01 12.73 12.73 12.73 12.73 1.1K
10:02 12.75 12.77 12.75 12.76 2.2K
10:03 12.76 12.76 12.75 12.75 1.0K
10:04 12.75 12.75 12.75 12.75 0.6K
10:05 12.72 12.73 12.72 12.73 1.9K
10:06 12.70 12.70 12.68 12.68 0.7K
10:07 12.70 12.70 12.70 12.70 0.5K
10:08 12.71 12.71 12.69 12.69 0.8K
10:09 12.68 12.68 12.66 12.66 1.5K
10:10 12.67 12.67 12.66 12.67 1.0K
10:11 12.67 12.70 12.67 12.67 5.8K
10:12 12.72 12.72 12.72 12.72 0.6K
10:13 12.73 12.73 12.68 12.71 0.4K
10:14 12.71 12.71 12.71 12.71 0.3K
10:15 12.70 12.70 12.70 12.70 1.0K
10:16 12.70 12.73 12.70 12.73 0.8K
10:17 12.75 12.75 12.72 12.72 0.8K
10:18 12.73 12.73 12.73 12.73 0.1K
10:19 12.73 12.73 12.71 12.71 1.6K
10:20 12.70 12.71 12.69 12.69 2.9K
10:21 12.73 12.73 12.73 12.73 0.3K
10:22 12.74 12.74 12.72 12.72 0.5K
10:23 12.73 12.73 12.73 12.73 0.1K
10:24 12.72 12.72 12.72 12.72 2.7K
10:25 12.72 12.72 12.72 12.72 0.2K
10:26 12.73 12.73 12.69 12.69 3.3K
10:27 12.69 12.69 12.67 12.67 7.3K
10:28 12.67 12.67 12.67 12.67 1.7K
10:30 12.70 12.70 12.70 12.70 2.8K
10:31 12.70 12.70 12.70 12.70 0.6K
10:32 12.70 12.70 12.70 12.70 5.3K
10:33 12.70 12.70 12.69 12.69 1.2K
10:34 12.69 12.72 12.69 12.72 1.5K
10:35 12.72 12.72 12.71 12.71 3.8K
10:36 12.71 12.76 12.71 12.76 11.6K
10:37 12.76 12.76 12.76 12.76 0.6K
10:38 12.75 12.75 12.74 12.74 2.8K
10:40 12.75 12.75 12.75 12.75 0.6K
10:41 12.72 12.72 12.72 12.72 0.7K
10:43 12.74 12.74 12.74 12.74 0.9K
10:44 12.74 12.76 12.74 12.76 2.7K
10:45 12.74 12.74 12.74 12.74 1.2K
10:47 12.74 12.74 12.73 12.73 1.1K
10:48 12.75 12.75 12.74 12.74 4.5K
10:49 12.76 12.76 12.76 12.76 0.5K
10:50 12.75 12.75 12.75 12.75 0.9K
10:51 12.74 12.74 12.74 12.74 0.4K
10:52 12.74 12.74 12.74 12.74 3.6K
10:54 12.73 12.73 12.73 12.73 0.3K
10:55 12.74 12.74 12.72 12.72 1.8K
10:56 12.72 12.72 12.72 12.72 5.1K
10:57 12.73 12.73 12.72 12.72 0.3K
10:58 12.73 12.73 12.73 12.73 2.0K
10:59 12.72 12.72 12.72 12.72 0.3K
11:00 12.72 12.74 12.72 12.74 0.6K
11:01 12.74 12.77 12.74 12.77 3.8K
11:02 12.76 12.78 12.76 12.78 0.9K
11:03 12.77 12.77 12.77 12.77 1.5K
11:04 12.77 12.77 12.77 12.77 1.9K
11:05 12.78 12.78 12.78 12.78 7.1K
11:06 12.77 12.78 12.77 12.78 1.2K
11:07 12.78 12.78 12.78 12.78 0.3K
11:08 12.77 12.78 12.77 12.78 0.9K
11:09 12.77 12.77 12.76 12.76 0.5K
11:10 12.78 12.78 12.78 12.78 1.0K
11:11 12.78 12.82 12.78 12.82 10.1K
11:12 12.83 12.83 12.83 12.83 1.3K
11:13 12.84 12.84 12.82 12.82 3.5K
11:14 12.82 12.82 12.82 12.82 2.1K
11:15 12.82 12.82 12.81 12.81 2.2K
11:16 12.80 12.80 12.80 12.80 0.7K
11:17 12.80 12.80 12.80 12.80 0.3K
11:18 12.78 12.78 12.78 12.78 0.8K
11:19 12.76 12.76 12.76 12.76 1.7K
11:20 12.75 12.75 12.75 12.75 1.2K
11:21 12.74 12.74 12.74 12.74 0.3K
11:22 12.75 12.75 12.74 12.74 4.6K
11:23 12.76 12.76 12.74 12.74 4.6K
11:24 12.76 12.76 12.76 12.76 0.7K
11:25 12.75 12.75 12.75 12.75 0.8K
11:26 12.76 12.76 12.76 12.76 0.2K
11:27 12.75 12.75 12.75 12.75 1.2K
11:28 12.74 12.74 12.74 12.74 0.7K
11:29 12.74 12.74 12.73 12.73 0.6K
11:30 12.73 12.73 12.73 12.73 1.1K
11:31 12.72 12.72 12.71 12.71 1.6K
11:32 12.70 12.70 12.67 12.67 1.3K
11:33 12.65 12.65 12.61 12.62 4.0K
11:34 12.64 12.64 12.60 12.61 1.1K
11:35 12.61 12.62 12.61 12.62 1.0K
11:36 12.61 12.62 12.60 12.62 2.4K
11:37 12.62 12.65 12.62 12.65 1.0K
11:38 12.63 12.63 12.60 12.60 7.1K
11:39 12.60 12.60 12.60 12.60 0.9K
11:40 12.66 12.66 12.66 12.66 0.6K
11:42 12.65 12.65 12.65 12.65 0.2K
11:43 12.65 12.65 12.65 12.65 0.3K
11:44 12.66 12.66 12.66 12.66 0.7K
11:45 12.67 12.67 12.66 12.66 0.9K
11:46 12.67 12.67 12.67 12.67 0.1K
11:47 12.69 12.69 12.69 12.69 0.6K
11:49 12.68 12.68 12.67 12.67 1.1K
11:51 12.68 12.68 12.68 12.68 0.3K
11:52 12.67 12.67 12.67 12.67 0.2K
11:53 12.66 12.66 12.66 12.66 0.5K
11:55 12.67 12.67 12.67 12.67 0.6K
11:57 12.66 12.67 12.66 12.67 0.9K
11:59 12.67 12.67 12.67 12.67 8.3K
12:01 12.67 12.70 12.67 12.70 9.9K
12:02 12.70 12.70 12.70 12.70 0.8K
12:03 12.70 12.70 12.70 12.70 0.2K
12:04 12.69 12.69 12.68 12.68 12.5K
12:05 12.68 12.68 12.68 12.68 1.1K
12:06 12.68 12.68 12.68 12.68 1.1K
12:08 12.68 12.68 12.68 12.68 0.1K
12:09 12.67 12.67 12.67 12.67 0.5K
12:10 12.67 12.67 12.67 12.67 2.1K
12:11 12.67 12.67 12.67 12.67 4.2K
12:12 12.66 12.66 12.66 12.66 0.3K
12:13 12.66 12.66 12.66 12.66 0.8K
12:15 12.68 12.68 12.68 12.68 0.4K
12:16 12.67 12.67 12.67 12.67 0.2K
12:17 12.68 12.73 12.68 12.73 8.0K
12:18 12.73 12.73 12.72 12.72 2.0K
12:19 12.72 12.72 12.72 12.72 0.1K
12:20 12.71 12.71 12.68 12.70 1.4K
12:21 12.70 12.70 12.70 12.70 0.6K
12:22 12.70 12.70 12.70 12.70 0.4K
12:23 12.70 12.70 12.70 12.70 0.5K
12:24 12.70 12.70 12.69 12.70 10.5K
12:26 12.71 12.72 12.71 12.72 1.4K
12:27 12.71 12.74 12.71 12.74 3.0K
12:28 12.73 12.74 12.73 12.74 1.8K
12:30 12.74 12.74 12.74 12.74 1.0K
12:31 12.73 12.73 12.73 12.73 0.6K
12:32 12.73 12.73 12.73 12.73 0.3K
12:33 12.74 12.74 12.74 12.74 2.0K
12:34 12.74 12.74 12.74 12.74 2.8K
12:35 12.73 12.73 12.73 12.73 0.8K
12:36 12.72 12.72 12.72 12.72 0.5K
12:37 12.72 12.72 12.72 12.72 0.3K
12:38 12.72 12.72 12.71 12.72 15.2K
12:39 12.72 12.72 12.72 12.72 0.1K
12:40 12.72 12.72 12.72 12.72 1.2K
12:43 12.72 12.72 12.71 12.71 0.6K
12:44 12.69 12.69 12.69 12.69 3.4K
12:45 12.69 12.69 12.68 12.68 0.4K
12:46 12.69 12.69 12.69 12.69 1.1K
12:48 12.69 12.69 12.68 12.68 1.2K
12:51 12.68 12.69 12.68 12.69 1.7K
12:53 12.71 12.71 12.71 12.71 0.7K
12:55 12.71 12.71 12.71 12.71 0.8K
12:57 12.70 12.71 12.70 12.71 0.9K
12:58 12.72 12.72 12.72 12.72 12.3K
12:59 12.71 12.73 12.71 12.73 0.3K
13:00 12.73 12.73 12.73 12.73 0.5K
13:02 12.71 12.71 12.71 12.71 5.7K
13:03 12.69 12.69 12.68 12.68 6.2K
13:06 12.71 12.71 12.71 12.71 0.8K
13:07 12.71 12.71 12.71 12.71 1.5K
13:10 12.71 12.71 12.71 12.71 0.3K
13:11 12.71 12.71 12.71 12.71 0.4K
13:12 12.72 12.72 12.72 12.72 1.1K
13:13 12.74 12.74 12.72 12.72 11.4K
13:15 12.71 12.71 12.71 12.71 0.3K
13:16 12.73 12.73 12.73 12.73 0.5K
13:17 12.71 12.71 12.71 12.71 0.7K
13:18 12.72 12.72 12.72 12.72 0.1K
13:19 12.70 12.70 12.70 12.70 1.3K
13:20 12.69 12.69 12.69 12.69 0.6K
13:22 12.69 12.69 12.69 12.69 0.3K
13:23 12.69 12.69 12.69 12.69 1.2K
13:26 12.68 12.68 12.67 12.67 8.2K
13:27 12.67 12.67 12.67 12.67 0.2K
13:28 12.67 12.67 12.67 12.67 0.3K
13:29 12.67 12.67 12.67 12.67 0.3K
13:30 12.67 12.67 12.65 12.66 1.6K
13:31 12.66 12.66 12.66 12.66 0.5K
13:32 12.66 12.67 12.66 12.67 0.5K
13:33 12.68 12.69 12.68 12.69 1.4K
13:34 12.68 12.68 12.67 12.67 0.8K
13:36 12.67 12.67 12.67 12.67 0.7K
13:37 12.66 12.66 12.66 12.66 0.7K
13:38 12.66 12.66 12.65 12.65 1.1K
13:39 12.66 12.66 12.65 12.66 1.0K
13:40 12.64 12.64 12.64 12.64 1.8K
13:42 12.65 12.65 12.64 12.64 0.3K
13:43 12.66 12.66 12.66 12.66 0.6K
13:45 12.65 12.66 12.65 12.66 9.7K
13:46 12.67 12.67 12.65 12.65 2.6K
13:49 12.65 12.65 12.64 12.64 6.3K
13:51 12.64 12.64 12.64 12.64 0.4K
13:52 12.64 12.65 12.64 12.64 7.2K
13:53 12.65 12.65 12.64 12.64 2.2K
13:54 12.64 12.64 12.63 12.63 1.4K
13:55 12.63 12.63 12.63 12.63 0.4K
13:56 12.62 12.62 12.62 12.62 0.2K
13:57 12.63 12.63 12.63 12.63 0.7K
13:58 12.62 12.62 12.62 12.62 0.6K
13:59 12.63 12.63 12.63 12.63 1.1K
14:00 12.61 12.61 12.59 12.59 2.7K
14:02 12.58 12.60 12.58 12.60 0.8K
14:03 12.60 12.60 12.60 12.60 0.9K
14:04 12.59 12.59 12.58 12.58 1.9K
14:05 12.57 12.57 12.57 12.57 1.4K
14:06 12.56 12.56 12.56 12.56 0.4K
14:07 12.57 12.57 12.57 12.57 1.0K
14:08 12.58 12.58 12.58 12.58 1.9K
14:09 12.58 12.58 12.58 12.58 1.5K
14:10 12.56 12.56 12.55 12.55 4.7K
14:11 12.54 12.54 12.54 12.54 2.1K
14:12 12.54 12.54 12.52 12.52 1.8K
14:13 12.53 12.53 12.53 12.53 0.5K
14:14 12.54 12.54 12.54 12.54 3.9K
14:18 12.53 12.53 12.53 12.53 1.1K
14:21 12.53 12.54 12.53 12.54 1.0K
14:22 12.54 12.54 12.54 12.54 0.4K
14:23 12.54 12.55 12.54 12.55 0.9K
14:25 12.54 12.54 12.54 12.54 1.3K
14:26 12.55 12.56 12.55 12.56 10.7K
14:27 12.56 12.56 12.55 12.55 1.6K
14:28 12.54 12.54 12.54 12.54 1.2K
14:29 12.53 12.53 12.53 12.53 0.3K
14:30 12.53 12.53 12.53 12.53 0.6K
14:31 12.55 12.56 12.54 12.54 9.5K
14:32 12.54 12.54 12.54 12.54 0.4K
14:33 12.54 12.54 12.54 12.54 1.3K
14:36 12.55 12.55 12.55 12.55 0.5K
14:38 12.54 12.54 12.54 12.54 1.0K
14:40 12.54 12.54 12.54 12.54 0.3K
14:41 12.53 12.53 12.51 12.51 2.9K
14:42 12.51 12.51 12.51 12.51 0.5K
14:43 12.52 12.52 12.52 12.52 0.4K
14:44 12.52 12.52 12.52 12.52 0.4K
14:45 12.52 12.53 12.52 12.53 0.9K
14:46 12.54 12.55 12.54 12.55 1.3K
14:48 12.55 12.55 12.54 12.55 2.1K
14:49 12.54 12.54 12.54 12.54 0.5K
14:50 12.55 12.55 12.55 12.55 1.0K
14:51 12.55 12.56 12.55 12.56 1.3K
14:53 12.55 12.56 12.55 12.56 0.8K
14:54 12.57 12.57 12.57 12.57 0.8K
14:55 12.57 12.57 12.57 12.57 2.0K
14:56 12.57 12.62 12.57 12.61 11.8K
14:57 12.61 12.61 12.60 12.60 13.4K
14:59 12.60 12.60 12.60 12.60 1.8K
15:00 12.59 12.59 12.59 12.59 6.0K
15:01 12.59 12.59 12.58 12.59 6.4K
15:02 12.58 12.58 12.58 12.58 3.0K
15:03 12.59 12.59 12.59 12.59 13.3K
15:04 12.59 12.59 12.59 12.59 0.4K
15:05 12.58 12.63 12.58 12.63 7.6K
15:06 12.63 12.65 12.63 12.64 3.3K
15:07 12.64 12.65 12.64 12.65 1.4K
15:09 12.64 12.64 12.64 12.64 1.1K
15:12 12.65 12.65 12.65 12.65 1.1K
15:13 12.65 12.65 12.65 12.65 0.3K
15:14 12.66 12.66 12.66 12.66 0.3K
15:15 12.64 12.64 12.63 12.63 13.9K
15:16 12.62 12.62 12.62 12.62 5.0K
15:17 12.61 12.61 12.61 12.61 0.9K
15:18 12.62 12.62 12.62 12.62 0.5K
15:19 12.62 12.62 12.61 12.61 0.5K
15:20 12.62 12.62 12.61 12.61 5.4K
15:21 12.62 12.62 12.62 12.62 2.0K
15:22 12.65 12.65 12.65 12.65 1.0K
15:24 12.65 12.65 12.64 12.64 1.0K
15:25 12.65 12.65 12.65 12.65 2.1K
15:27 12.65 12.66 12.65 12.66 2.0K
15:28 12.65 12.65 12.65 12.65 0.4K
15:29 12.66 12.66 12.66 12.66 0.2K
15:30 12.66 12.66 12.65 12.65 2.5K
15:31 12.63 12.63 12.62 12.62 3.1K
15:32 12.61 12.62 12.61 12.62 3.6K
15:35 12.62 12.62 12.61 12.61 1.4K
15:36 12.61 12.62 12.61 12.62 2.1K
15:37 12.62 12.62 12.61 12.61 2.5K
15:38 12.61 12.61 12.61 12.61 0.7K
15:39 12.59 12.59 12.59 12.59 1.7K
15:40 12.58 12.58 12.58 12.58 1.7K
15:41 12.59 12.59 12.59 12.59 0.7K
15:42 12.60 12.60 12.59 12.59 2.7K
15:43 12.58 12.59 12.58 12.59 0.6K
15:44 12.59 12.59 12.59 12.59 3.1K
15:45 12.59 12.59 12.59 12.59 0.7K
15:46 12.58 12.58 12.58 12.58 0.2K
15:47 12.58 12.58 12.58 12.58 2.2K
15:48 12.58 12.58 12.57 12.57 2.8K
15:49 12.57 12.57 12.57 12.57 1.9K
15:50 12.57 12.58 12.56 12.56 2.4K
15:51 12.56 12.57 12.56 12.57 1.2K
15:52 12.56 12.57 12.55 12.55 3.6K
15:53 12.55 12.55 12.54 12.54 3.6K
15:54 12.54 12.55 12.54 12.55 6.3K
15:55 12.56 12.59 12.56 12.59 5.6K
15:56 12.58 12.58 12.55 12.57 12.7K
15:57 12.57 12.59 12.57 12.58 11.6K
15:58 12.58 12.58 12.58 12.58 5.6K
15:59 12.58 12.58 12.56 12.57 141.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available