MaxLinear

MXL
🏛️ usa →
16.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.00 12.04 11.75 11.86 12.4K
09:31 11.79 11.92 11.79 11.92 3.5K
09:32 11.92 12.09 11.92 12.07 1.2K
09:33 12.07 12.07 12.07 12.07 1.1K
09:34 12.01 12.01 12.01 12.01 0.4K
09:35 12.12 12.12 12.12 12.12 1.2K
09:37 12.08 12.12 12.08 12.12 5.6K
09:38 12.09 12.09 12.08 12.09 0.5K
09:39 12.12 12.12 12.12 12.12 0.1K
09:40 12.14 12.14 12.03 12.03 6.8K
09:42 12.06 12.06 12.04 12.04 5.2K
09:44 12.08 12.08 12.08 12.08 2.0K
09:45 12.06 12.06 12.06 12.06 0.3K
09:46 12.09 12.09 12.05 12.05 6.4K
09:47 12.03 12.03 12.03 12.03 0.6K
09:48 12.02 12.02 12.02 12.02 4.6K
09:49 12.02 12.08 12.02 12.08 2.8K
09:50 12.03 12.05 12.03 12.05 2.7K
09:51 12.10 12.10 12.07 12.07 0.8K
09:52 12.08 12.08 12.08 12.08 4.6K
09:53 12.08 12.08 12.08 12.08 1.0K
09:54 12.01 12.01 12.01 12.01 5.4K
09:56 12.01 12.01 12.01 12.01 9.9K
09:57 11.98 11.99 11.95 11.95 1.3K
09:58 11.95 11.95 11.93 11.93 0.3K
09:59 11.93 11.96 11.93 11.94 6.4K
10:00 11.95 12.05 11.95 11.98 9.0K
10:02 11.98 11.99 11.98 11.99 0.4K
10:03 11.99 11.99 11.99 11.99 0.4K
10:04 11.95 11.95 11.93 11.93 2.2K
10:06 11.94 11.94 11.94 11.94 0.7K
10:07 11.93 11.94 11.93 11.94 0.8K
10:08 11.95 11.95 11.95 11.95 0.1K
10:10 11.95 11.95 11.93 11.93 1.1K
10:11 11.91 11.91 11.91 11.91 1.0K
10:12 11.88 11.88 11.86 11.86 1.7K
10:13 11.87 11.90 11.87 11.90 0.9K
10:14 11.90 11.90 11.89 11.89 1.3K
10:15 11.90 11.90 11.87 11.87 0.7K
10:16 11.88 11.88 11.86 11.86 0.5K
10:17 11.82 11.82 11.82 11.82 2.6K
10:18 11.82 11.82 11.81 11.81 0.5K
10:19 11.81 11.81 11.81 11.81 1.0K
10:20 11.75 11.75 11.75 11.75 0.9K
10:21 11.75 11.77 11.75 11.77 0.7K
10:23 11.79 11.80 11.79 11.80 1.2K
10:27 11.80 11.80 11.80 11.80 0.4K
10:28 11.79 11.80 11.79 11.80 1.1K
10:29 11.77 11.77 11.77 11.77 1.3K
10:31 11.77 11.77 11.77 11.77 0.9K
10:33 11.82 11.82 11.82 11.82 0.4K
10:34 11.83 11.83 11.83 11.83 2.3K
10:43 11.89 11.89 11.89 11.89 0.5K
10:44 11.86 11.86 11.86 11.86 2.3K
10:48 11.86 11.86 11.84 11.84 2.3K
10:49 11.85 11.85 11.85 11.85 0.7K
10:51 11.87 11.87 11.87 11.87 0.2K
10:52 11.84 11.84 11.84 11.84 0.6K
10:54 11.88 11.88 11.88 11.88 0.3K
10:55 11.89 11.89 11.89 11.89 0.6K
10:56 11.89 11.89 11.89 11.89 5.8K
10:58 11.91 11.91 11.91 11.91 0.7K
10:59 11.91 11.91 11.88 11.88 2.5K
11:01 11.89 11.89 11.89 11.89 0.6K
11:02 11.88 11.88 11.88 11.88 0.2K
11:03 11.88 11.89 11.88 11.89 0.4K
11:04 11.89 11.89 11.88 11.88 2.0K
11:05 11.88 11.91 11.88 11.91 1.8K
11:06 11.92 11.92 11.90 11.90 1.3K
11:07 11.91 11.91 11.91 11.91 0.2K
11:09 11.89 11.91 11.89 11.91 0.2K
11:10 11.89 11.89 11.87 11.87 2.4K
11:15 11.87 11.87 11.86 11.86 0.6K
11:18 11.88 11.88 11.86 11.87 12.5K
11:19 11.89 11.89 11.89 11.89 1.4K
11:22 11.88 11.88 11.88 11.88 1.2K
11:24 11.91 11.91 11.91 11.91 1.6K
11:27 11.92 11.93 11.92 11.93 0.8K
11:28 11.93 11.93 11.93 11.93 1.0K
11:29 11.94 11.94 11.94 11.94 0.6K
11:30 11.95 11.95 11.95 11.95 1.5K
11:32 11.94 11.94 11.92 11.92 3.5K
11:34 11.92 11.92 11.92 11.92 0.5K
11:35 11.90 11.91 11.90 11.91 2.3K
11:40 11.92 11.92 11.91 11.91 1.2K
11:41 11.92 11.92 11.92 11.92 0.9K
11:43 11.93 11.93 11.93 11.93 0.7K
11:45 11.93 11.93 11.93 11.93 0.8K
11:47 11.93 11.93 11.93 11.93 0.5K
11:49 11.93 11.93 11.93 11.93 2.2K
11:51 11.94 11.94 11.94 11.94 0.8K
11:52 11.94 11.96 11.94 11.96 1.0K
11:54 11.94 11.94 11.94 11.94 0.3K
11:55 11.95 11.95 11.94 11.94 2.2K
11:56 11.92 11.92 11.91 11.91 3.0K
11:57 11.92 11.92 11.92 11.92 0.8K
11:59 11.93 11.93 11.93 11.93 0.7K
12:00 11.94 11.94 11.94 11.94 0.1K
12:01 11.92 11.93 11.92 11.93 1.5K
12:03 11.95 11.95 11.94 11.94 0.4K
12:05 11.95 11.95 11.95 11.95 1.4K
12:07 11.94 11.94 11.94 11.94 0.7K
12:09 11.97 11.97 11.97 11.97 0.3K
12:11 11.97 11.97 11.97 11.97 0.2K
12:13 11.96 11.96 11.96 11.96 1.0K
12:15 11.95 11.95 11.95 11.95 3.7K
12:18 11.97 11.97 11.97 11.97 0.7K
12:20 11.98 11.98 11.98 11.98 1.8K
12:23 11.97 11.97 11.97 11.97 0.8K
12:27 11.97 11.97 11.97 11.97 1.2K
12:28 11.97 11.98 11.97 11.97 0.8K
12:29 11.97 11.97 11.95 11.95 2.4K
12:30 11.94 11.94 11.94 11.94 2.2K
12:31 11.94 11.94 11.93 11.93 2.4K
12:33 11.94 11.94 11.94 11.94 0.8K
12:38 11.93 11.93 11.93 11.93 0.8K
12:39 11.91 11.91 11.91 11.91 2.4K
12:40 11.92 11.92 11.92 11.92 0.9K
12:41 11.93 11.93 11.93 11.93 8.0K
12:42 11.93 11.93 11.93 11.93 1.2K
12:43 11.93 11.93 11.93 11.93 0.8K
12:44 11.93 11.93 11.93 11.93 0.6K
12:45 11.93 11.93 11.93 11.93 0.6K
12:46 11.93 11.93 11.93 11.93 0.4K
12:47 11.93 11.93 11.93 11.93 0.4K
12:49 11.92 11.92 11.92 11.92 1.7K
12:50 11.92 11.92 11.92 11.92 0.4K
12:52 11.92 11.92 11.92 11.92 1.1K
12:53 11.92 11.92 11.92 11.92 0.1K
12:54 11.92 11.93 11.92 11.93 5.3K
12:55 11.93 11.95 11.93 11.95 1.3K
12:56 11.95 11.96 11.95 11.96 1.3K
12:57 11.96 11.96 11.96 11.96 0.2K
12:58 11.95 11.95 11.95 11.95 1.9K
13:00 11.94 11.94 11.94 11.94 2.1K
13:01 11.95 11.95 11.95 11.95 0.4K
13:02 11.94 11.94 11.93 11.93 0.7K
13:03 11.93 11.97 11.93 11.97 1.8K
13:04 11.97 11.97 11.97 11.97 0.5K
13:05 11.94 11.94 11.94 11.94 0.6K
13:06 11.94 11.94 11.94 11.94 0.5K
13:09 11.94 11.94 11.94 11.94 0.2K
13:10 11.94 11.94 11.93 11.93 1.0K
13:11 11.93 11.93 11.93 11.93 0.9K
13:15 11.94 11.94 11.91 11.91 2.1K
13:16 11.89 11.89 11.89 11.89 4.3K
13:18 11.90 11.91 11.90 11.91 0.9K
13:20 11.91 11.91 11.91 11.91 1.0K
13:21 11.91 11.92 11.91 11.92 2.9K
13:23 11.90 11.90 11.90 11.90 1.4K
13:24 11.90 11.90 11.90 11.90 0.2K
13:25 11.89 11.89 11.89 11.89 2.3K
13:26 11.89 11.89 11.88 11.88 1.8K
13:28 11.87 11.87 11.87 11.87 2.2K
13:31 11.88 11.88 11.88 11.88 0.9K
13:35 11.88 11.88 11.88 11.88 0.4K
13:37 11.88 11.88 11.88 11.88 0.5K
13:38 11.87 11.87 11.86 11.86 1.8K
13:39 11.86 11.86 11.86 11.86 0.4K
13:43 11.85 11.85 11.85 11.85 0.6K
13:44 11.85 11.85 11.83 11.83 5.5K
13:45 11.83 11.85 11.83 11.84 7.2K
13:46 11.84 11.84 11.84 11.84 0.9K
13:47 11.84 11.85 11.84 11.85 1.1K
13:48 11.84 11.84 11.84 11.84 1.3K
13:49 11.84 11.84 11.84 11.84 0.9K
13:50 11.85 11.85 11.85 11.85 0.7K
13:51 11.85 11.88 11.85 11.87 2.5K
13:52 11.89 11.89 11.89 11.89 0.3K
13:54 11.88 11.88 11.88 11.88 0.5K
13:55 11.88 11.88 11.88 11.88 0.1K
13:56 11.88 11.88 11.88 11.88 0.8K
13:57 11.88 11.88 11.87 11.87 1.2K
13:58 11.87 11.87 11.87 11.87 0.2K
13:59 11.87 11.87 11.87 11.87 0.5K
14:00 11.87 11.88 11.86 11.88 1.5K
14:03 11.88 11.89 11.87 11.87 4.4K
14:04 11.87 11.87 11.84 11.85 3.5K
14:05 11.86 11.86 11.86 11.86 0.3K
14:06 11.86 11.86 11.85 11.85 1.8K
14:07 11.84 11.85 11.84 11.85 0.2K
14:08 11.84 11.86 11.84 11.86 0.3K
14:09 11.84 11.84 11.84 11.84 0.3K
14:10 11.84 11.84 11.84 11.84 1.8K
14:11 11.84 11.84 11.84 11.84 0.1K
14:12 11.82 11.82 11.82 11.82 0.5K
14:14 11.82 11.82 11.82 11.82 0.9K
14:15 11.81 11.81 11.80 11.80 2.8K
14:16 11.79 11.79 11.79 11.79 0.8K
14:17 11.78 11.79 11.78 11.79 0.2K
14:18 11.79 11.79 11.78 11.79 3.4K
14:19 11.80 11.80 11.80 11.80 1.7K
14:21 11.78 11.78 11.78 11.78 0.8K
14:23 11.79 11.79 11.79 11.79 0.1K
14:24 11.79 11.79 11.79 11.79 2.2K
14:26 11.78 11.78 11.77 11.78 1.5K
14:27 11.76 11.77 11.74 11.74 3.3K
14:29 11.74 11.74 11.74 11.74 0.9K
14:30 11.73 11.75 11.73 11.75 1.3K
14:32 11.73 11.73 11.70 11.70 1.4K
14:33 11.72 11.72 11.72 11.72 1.6K
14:34 11.71 11.71 11.71 11.71 0.4K
14:35 11.71 11.72 11.71 11.72 0.6K
14:36 11.70 11.70 11.68 11.68 1.5K
14:37 11.69 11.69 11.69 11.69 1.0K
14:38 11.68 11.68 11.67 11.67 1.4K
14:40 11.67 11.70 11.66 11.70 8.4K
14:41 11.73 11.73 11.71 11.71 1.4K
14:44 11.72 11.72 11.72 11.72 0.3K
14:45 11.73 11.73 11.73 11.73 0.5K
14:46 11.73 11.73 11.73 11.73 1.6K
14:47 11.73 11.73 11.73 11.73 1.9K
14:50 11.71 11.71 11.71 11.71 2.6K
14:51 11.74 11.74 11.74 11.74 0.8K
14:53 11.75 11.75 11.75 11.75 0.2K
14:54 11.77 11.77 11.77 11.77 1.7K
14:55 11.77 11.77 11.77 11.77 0.6K
14:56 11.77 11.77 11.77 11.77 1.0K
14:57 11.75 11.75 11.75 11.75 1.5K
14:59 11.76 11.76 11.76 11.76 0.9K
15:00 11.77 11.78 11.77 11.78 1.1K
15:02 11.76 11.76 11.75 11.75 2.1K
15:03 11.77 11.77 11.77 11.77 1.0K
15:04 11.76 11.76 11.76 11.76 0.6K
15:05 11.75 11.75 11.75 11.75 0.5K
15:06 11.76 11.76 11.76 11.76 2.8K
15:09 11.77 11.77 11.77 11.77 0.9K
15:10 11.78 11.78 11.78 11.78 0.1K
15:11 11.78 11.78 11.73 11.73 2.4K
15:12 11.73 11.73 11.73 11.73 0.9K
15:13 11.75 11.75 11.75 11.75 1.8K
15:14 11.75 11.75 11.75 11.75 0.3K
15:15 11.74 11.74 11.74 11.74 2.9K
15:17 11.72 11.72 11.71 11.71 1.1K
15:18 11.72 11.72 11.72 11.72 0.7K
15:19 11.70 11.70 11.69 11.69 1.9K
15:20 11.70 11.71 11.70 11.71 2.6K
15:22 11.69 11.69 11.69 11.69 2.1K
15:23 11.68 11.68 11.68 11.68 1.3K
15:24 11.67 11.68 11.67 11.67 3.4K
15:25 11.67 11.67 11.65 11.65 2.2K
15:26 11.66 11.66 11.66 11.66 0.3K
15:27 11.66 11.66 11.65 11.65 2.4K
15:28 11.65 11.66 11.65 11.66 2.8K
15:30 11.65 11.65 11.63 11.63 4.6K
15:31 11.64 11.67 11.64 11.67 2.6K
15:32 11.65 11.67 11.65 11.66 3.8K
15:33 11.66 11.66 11.65 11.66 2.8K
15:34 11.66 11.68 11.66 11.68 5.5K
15:35 11.70 11.72 11.70 11.72 2.9K
15:37 11.74 11.78 11.74 11.78 10.4K
15:38 11.79 11.79 11.77 11.78 4.5K
15:39 11.76 11.76 11.75 11.75 6.9K
15:40 11.77 11.77 11.75 11.75 4.3K
15:41 11.76 11.76 11.76 11.76 1.4K
15:42 11.76 11.76 11.74 11.74 4.3K
15:43 11.74 11.74 11.73 11.73 3.1K
15:44 11.72 11.73 11.72 11.73 3.5K
15:45 11.71 11.71 11.71 11.71 4.9K
15:46 11.71 11.73 11.71 11.73 4.1K
15:47 11.72 11.72 11.70 11.70 10.9K
15:48 11.72 11.73 11.72 11.73 3.5K
15:49 11.74 11.74 11.74 11.74 2.6K
15:50 11.74 11.74 11.74 11.74 3.4K
15:51 11.74 11.75 11.73 11.73 7.7K
15:52 11.74 11.74 11.71 11.71 6.7K
15:53 11.71 11.73 11.71 11.71 6.9K
15:54 11.72 11.72 11.71 11.71 5.8K
15:55 11.70 11.71 11.70 11.70 9.8K
15:56 11.70 11.70 11.68 11.68 9.5K
15:57 11.68 11.69 11.68 11.68 9.4K
15:58 11.66 11.67 11.66 11.67 13.2K
15:59 11.67 11.67 11.66 11.67 137.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available