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 11.90 11.90 11.79 11.79 4.9K
09:31 11.89 11.90 11.89 11.90 0.4K
09:32 11.95 11.95 11.91 11.91 1.2K
09:33 11.88 11.88 11.83 11.86 1.4K
09:34 11.85 11.85 11.85 11.85 0.6K
09:35 11.86 11.86 11.80 11.80 1.2K
09:37 11.85 11.85 11.85 11.85 0.5K
09:38 11.79 11.79 11.74 11.75 1.9K
09:39 11.75 11.80 11.75 11.80 5.0K
09:40 11.79 11.79 11.79 11.79 3.1K
09:42 11.81 11.81 11.81 11.81 1.6K
09:45 11.84 11.88 11.84 11.88 2.3K
09:46 11.88 11.88 11.88 11.88 0.6K
09:47 11.90 11.90 11.90 11.90 0.4K
09:49 11.96 11.98 11.96 11.98 2.4K
09:50 11.94 11.94 11.94 11.94 1.4K
09:52 11.95 11.95 11.95 11.95 0.2K
09:53 11.95 11.95 11.94 11.94 6.2K
09:54 11.96 11.97 11.96 11.97 0.8K
09:55 12.02 12.02 12.02 12.02 2.7K
09:56 12.00 12.01 12.00 12.01 5.7K
09:57 12.00 12.00 12.00 12.00 0.6K
09:58 11.99 11.99 11.99 11.99 0.5K
10:00 12.01 12.01 12.01 12.01 1.0K
10:02 12.02 12.02 12.02 12.02 0.7K
10:03 12.01 12.02 12.01 12.02 5.4K
10:04 12.02 12.03 12.02 12.03 1.1K
10:05 12.03 12.03 12.03 12.03 1.0K
10:07 12.02 12.02 12.02 12.02 1.0K
10:10 12.07 12.09 12.07 12.09 1.3K
10:12 12.09 12.09 12.09 12.09 0.2K
10:13 12.10 12.10 12.10 12.10 0.2K
10:14 12.08 12.08 12.08 12.08 0.5K
10:16 12.11 12.13 12.11 12.12 2.1K
10:17 12.12 12.14 12.12 12.14 1.4K
10:19 12.17 12.17 12.17 12.17 0.5K
10:21 12.18 12.18 12.18 12.18 0.1K
10:23 12.15 12.15 12.15 12.15 2.5K
10:24 12.14 12.14 12.14 12.14 0.2K
10:25 12.13 12.13 12.13 12.13 0.8K
10:27 12.12 12.13 12.12 12.13 1.4K
10:28 12.14 12.14 12.14 12.14 0.4K
10:29 12.13 12.13 12.13 12.13 2.5K
10:30 12.16 12.16 12.16 12.16 0.5K
10:34 12.17 12.17 12.17 12.17 1.1K
10:38 12.21 12.21 12.21 12.21 0.6K
10:40 12.20 12.20 12.20 12.20 0.7K
10:42 12.21 12.21 12.21 12.21 0.1K
10:43 12.20 12.20 12.20 12.20 0.9K
10:44 12.21 12.21 12.20 12.21 2.6K
10:45 12.19 12.19 12.19 12.19 0.2K
10:46 12.19 12.20 12.19 12.20 0.9K
10:47 12.19 12.19 12.19 12.19 4.7K
10:48 12.19 12.20 12.18 12.19 1.7K
10:49 12.18 12.18 12.18 12.18 2.9K
10:50 12.19 12.20 12.19 12.20 4.1K
10:51 12.20 12.20 12.18 12.18 1.4K
10:52 12.18 12.23 12.18 12.23 2.9K
10:53 12.23 12.23 12.21 12.23 2.9K
10:54 12.22 12.22 12.22 12.22 1.5K
10:55 12.23 12.23 12.21 12.21 0.7K
10:56 12.21 12.21 12.20 12.20 1.5K
10:57 12.20 12.21 12.20 12.21 2.5K
10:58 12.17 12.17 12.17 12.17 6.3K
10:59 12.18 12.22 12.17 12.22 2.7K
11:00 12.21 12.21 12.21 12.21 0.4K
11:02 12.20 12.24 12.20 12.24 3.0K
11:03 12.24 12.24 12.24 12.24 3.7K
11:05 12.26 12.26 12.24 12.24 1.8K
11:06 12.25 12.25 12.25 12.25 1.0K
11:08 12.23 12.26 12.23 12.26 1.0K
11:09 12.24 12.24 12.24 12.24 1.0K
11:10 12.27 12.27 12.27 12.27 0.2K
11:11 12.26 12.26 12.24 12.25 2.4K
11:12 12.25 12.25 12.25 12.25 2.4K
11:14 12.25 12.25 12.25 12.25 2.7K
11:15 12.25 12.26 12.24 12.26 4.2K
11:16 12.25 12.25 12.24 12.24 0.9K
11:17 12.23 12.26 12.23 12.26 2.0K
11:18 12.26 12.26 12.26 12.26 0.4K
11:19 12.26 12.26 12.26 12.26 0.7K
11:20 12.26 12.28 12.26 12.26 1.0K
11:21 12.26 12.27 12.26 12.26 1.4K
11:22 12.26 12.27 12.25 12.25 1.6K
11:23 12.26 12.26 12.26 12.26 1.0K
11:24 12.25 12.25 12.25 12.25 0.9K
11:25 12.25 12.25 12.25 12.25 0.5K
11:26 12.25 12.25 12.23 12.23 3.3K
11:27 12.22 12.22 12.20 12.20 2.2K
11:28 12.21 12.21 12.20 12.20 0.9K
11:29 12.20 12.25 12.20 12.25 3.0K
11:30 12.25 12.25 12.25 12.25 0.6K
11:31 12.24 12.24 12.24 12.24 0.4K
11:32 12.25 12.25 12.25 12.25 0.5K
11:33 12.26 12.26 12.25 12.25 0.7K
11:34 12.27 12.27 12.27 12.27 0.4K
11:36 12.27 12.27 12.26 12.26 3.8K
11:37 12.27 12.27 12.27 12.27 1.0K
11:38 12.27 12.27 12.27 12.27 0.1K
11:40 12.27 12.27 12.27 12.27 0.9K
11:42 12.26 12.26 12.26 12.26 0.3K
11:45 12.25 12.25 12.24 12.24 3.7K
11:48 12.25 12.25 12.22 12.22 4.9K
11:50 12.21 12.21 12.21 12.21 1.3K
11:51 12.20 12.20 12.20 12.20 0.3K
11:52 12.20 12.20 12.20 12.20 1.3K
11:54 12.18 12.18 12.18 12.18 0.4K
11:55 12.18 12.19 12.18 12.19 2.1K
11:56 12.18 12.18 12.16 12.17 1.7K
11:58 12.17 12.17 12.17 12.17 0.9K
12:00 12.18 12.18 12.18 12.18 2.3K
12:01 12.21 12.21 12.20 12.20 7.5K
12:02 12.19 12.19 12.19 12.19 0.5K
12:03 12.18 12.18 12.18 12.18 1.8K
12:05 12.19 12.19 12.19 12.19 0.7K
12:06 12.20 12.22 12.20 12.22 11.8K
12:12 12.22 12.22 12.22 12.22 1.3K
12:15 12.24 12.24 12.24 12.24 0.3K
12:16 12.24 12.24 12.24 12.24 1.3K
12:17 12.26 12.26 12.26 12.26 0.7K
12:18 12.25 12.25 12.25 12.25 0.2K
12:19 12.25 12.25 12.25 12.25 0.5K
12:20 12.25 12.25 12.22 12.22 12.4K
12:21 12.22 12.22 12.22 12.22 1.0K
12:29 12.21 12.21 12.21 12.21 0.2K
12:32 12.22 12.22 12.22 12.22 0.2K
12:33 12.22 12.22 12.22 12.22 2.7K
12:35 12.22 12.22 12.22 12.22 1.3K
12:36 12.22 12.22 12.22 12.22 0.1K
12:37 12.23 12.23 12.23 12.23 0.7K
12:38 12.23 12.23 12.23 12.23 0.7K
12:39 12.22 12.22 12.22 12.22 0.1K
12:40 12.22 12.22 12.21 12.21 1.6K
12:41 12.20 12.20 12.20 12.20 0.9K
12:44 12.19 12.19 12.19 12.19 0.1K
12:46 12.19 12.20 12.19 12.20 0.8K
12:47 12.20 12.20 12.20 12.20 8.0K
12:48 12.21 12.21 12.21 12.21 0.6K
12:49 12.21 12.21 12.21 12.21 0.6K
12:51 12.22 12.22 12.22 12.22 2.2K
12:52 12.22 12.22 12.22 12.22 1.5K
12:53 12.24 12.24 12.24 12.24 0.1K
12:54 12.22 12.22 12.22 12.22 1.1K
12:55 12.22 12.22 12.22 12.22 0.4K
12:56 12.22 12.22 12.22 12.22 0.4K
12:57 12.22 12.22 12.21 12.21 1.2K
12:58 12.21 12.21 12.21 12.21 0.3K
12:59 12.20 12.20 12.20 12.20 2.6K
13:01 12.21 12.21 12.21 12.21 9.2K
13:02 12.26 12.27 12.26 12.27 4.4K
13:04 12.27 12.27 12.27 12.27 0.2K
13:05 12.25 12.25 12.25 12.25 1.2K
13:06 12.24 12.24 12.24 12.24 0.4K
13:07 12.25 12.25 12.22 12.22 2.0K
13:08 12.22 12.22 12.21 12.21 0.5K
13:10 12.21 12.21 12.21 12.21 0.4K
13:12 12.22 12.22 12.22 12.22 0.3K
13:13 12.22 12.24 12.21 12.24 4.8K
13:19 12.24 12.24 12.24 12.24 0.1K
13:21 12.23 12.23 12.23 12.23 0.1K
13:22 12.23 12.24 12.23 12.24 0.4K
13:24 12.24 12.24 12.24 12.24 0.3K
13:25 12.23 12.23 12.23 12.23 0.4K
13:26 12.24 12.24 12.24 12.24 0.5K
13:27 12.24 12.24 12.24 12.24 0.9K
13:28 12.24 12.25 12.24 12.25 2.5K
13:29 12.25 12.25 12.25 12.25 1.6K
13:30 12.24 12.24 12.24 12.24 9.9K
13:31 12.24 12.24 12.21 12.21 2.9K
13:34 12.21 12.21 12.21 12.20 0.3K
13:35 12.21 12.21 12.21 12.21 0.3K
13:36 12.20 12.21 12.20 12.21 0.9K
13:39 12.21 12.21 12.21 12.21 0.2K
13:40 12.21 12.21 12.20 12.20 7.9K
13:42 12.19 12.19 12.19 12.19 0.4K
13:44 12.19 12.19 12.19 12.19 0.2K
13:45 12.20 12.20 12.20 12.20 1.0K
13:47 12.20 12.20 12.20 12.20 4.1K
13:52 12.19 12.19 12.19 12.19 2.5K
13:54 12.19 12.19 12.19 12.19 0.3K
13:55 12.18 12.18 12.18 12.18 1.0K
13:56 12.18 12.18 12.18 12.18 0.6K
13:57 12.17 12.18 12.17 12.18 1.3K
14:00 12.18 12.18 12.18 12.18 0.2K
14:01 12.17 12.17 12.17 12.17 0.2K
14:02 12.18 12.18 12.18 12.18 0.7K
14:03 12.17 12.17 12.17 12.17 0.4K
14:04 12.18 12.18 12.17 12.17 2.0K
14:05 12.17 12.18 12.17 12.17 1.2K
14:07 12.17 12.18 12.17 12.18 1.4K
14:09 12.17 12.18 12.17 12.17 5.9K
14:11 12.17 12.17 12.16 12.16 1.4K
14:12 12.14 12.15 12.14 12.15 4.3K
14:14 12.15 12.15 12.15 12.15 0.4K
14:15 12.14 12.14 12.14 12.14 0.6K
14:16 12.15 12.15 12.15 12.15 0.4K
14:17 12.15 12.15 12.15 12.15 0.3K
14:19 12.15 12.15 12.15 12.15 0.5K
14:21 12.14 12.14 12.14 12.14 1.4K
14:22 12.13 12.13 12.13 12.13 0.6K
14:23 12.13 12.13 12.13 12.13 0.3K
14:25 12.13 12.13 12.13 12.13 0.8K
14:28 12.13 12.13 12.13 12.13 1.4K
14:29 12.13 12.13 12.13 12.13 0.3K
14:30 12.13 12.13 12.13 12.13 0.5K
14:32 12.13 12.13 12.13 12.13 0.7K
14:33 12.13 12.13 12.13 12.13 3.7K
14:45 12.12 12.12 12.11 12.11 3.7K
14:46 12.11 12.11 12.11 12.11 2.6K
14:48 12.12 12.12 12.12 12.12 0.7K
14:50 12.11 12.11 12.11 12.11 1.3K
14:51 12.10 12.10 12.10 12.10 0.7K
14:54 12.11 12.11 12.11 12.11 1.6K
14:55 12.12 12.12 12.12 12.12 0.7K
14:56 12.13 12.13 12.13 12.13 0.7K
15:01 12.13 12.13 12.13 12.13 0.3K
15:03 12.12 12.12 12.12 12.12 1.5K
15:04 12.12 12.12 12.12 12.12 3.3K
15:10 12.12 12.13 12.12 12.13 2.3K
15:12 12.12 12.12 12.12 12.12 0.7K
15:13 12.13 12.13 12.13 12.13 1.3K
15:14 12.13 12.13 12.13 12.13 2.8K
15:15 12.14 12.14 12.14 12.14 8.8K
15:16 12.15 12.15 12.15 12.15 0.1K
15:17 12.16 12.16 12.16 12.16 1.6K
15:18 12.17 12.17 12.17 12.17 0.5K
15:19 12.16 12.16 12.16 12.16 0.5K
15:21 12.15 12.18 12.15 12.18 1.8K
15:22 12.20 12.20 12.20 12.20 1.6K
15:24 12.19 12.19 12.19 12.19 1.8K
15:26 12.19 12.19 12.19 12.19 0.6K
15:27 12.19 12.19 12.19 12.19 0.5K
15:28 12.18 12.18 12.18 12.18 2.6K
15:29 12.19 12.19 12.19 12.19 0.2K
15:30 12.18 12.18 12.18 12.18 0.6K
15:31 12.16 12.16 12.16 12.16 4.3K
15:32 12.15 12.15 12.14 12.14 2.6K
15:33 12.14 12.14 12.14 12.14 2.2K
15:34 12.14 12.14 12.14 12.14 1.0K
15:35 12.14 12.14 12.14 12.14 1.3K
15:37 12.14 12.14 12.14 12.14 0.5K
15:38 12.14 12.14 12.14 12.14 0.8K
15:39 12.14 12.14 12.14 12.14 1.9K
15:40 12.14 12.14 12.14 12.14 0.3K
15:41 12.13 12.15 12.13 12.15 3.4K
15:42 12.12 12.12 12.12 12.12 3.5K
15:43 12.12 12.12 12.12 12.12 1.4K
15:44 12.12 12.12 12.12 12.12 1.9K
15:45 12.12 12.12 12.12 12.12 1.1K
15:46 12.12 12.12 12.11 12.11 1.6K
15:47 12.12 12.12 12.12 12.12 0.4K
15:48 12.12 12.12 12.12 12.12 0.8K
15:49 12.12 12.12 12.11 12.11 8.9K
15:50 12.11 12.12 12.11 12.11 1.5K
15:51 12.11 12.12 12.10 12.10 3.5K
15:52 12.11 12.11 12.11 12.11 1.8K
15:53 12.11 12.11 12.10 12.11 5.5K
15:54 12.10 12.12 12.10 12.12 8.7K
15:55 12.11 12.11 12.10 12.10 7.8K
15:56 12.10 12.13 12.10 12.12 9.5K
15:57 12.12 12.12 12.10 12.10 8.8K
15:58 12.10 12.10 12.09 12.10 10.4K
15:59 12.09 12.12 12.09 12.11 135.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available