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 12.11 12.11 12.11 12.11 6.8K
09:31 11.98 11.98 11.86 11.98 4.6K
09:32 11.98 12.02 11.94 11.94 0.7K
09:33 11.99 12.01 11.99 12.01 1.0K
09:34 12.05 12.05 12.05 12.05 1.0K
09:36 12.00 12.00 12.00 12.00 0.3K
09:37 12.03 12.03 12.02 12.02 0.6K
09:38 12.03 12.05 12.03 12.05 0.3K
09:39 12.05 12.05 12.05 12.05 1.8K
09:40 12.02 12.02 12.02 12.02 0.8K
09:41 12.04 12.04 12.04 12.04 1.0K
09:43 11.98 11.98 11.98 11.98 0.6K
09:45 12.01 12.01 12.01 12.01 1.5K
09:47 12.04 12.10 12.03 12.10 3.2K
09:48 12.09 12.09 12.06 12.06 0.7K
09:49 12.05 12.05 12.05 12.05 0.3K
09:52 12.09 12.11 12.09 12.11 1.3K
09:54 12.11 12.12 12.11 12.12 0.7K
09:58 12.12 12.12 12.12 12.12 0.4K
10:00 12.17 12.17 12.17 12.17 0.6K
10:02 12.18 12.18 12.18 12.18 0.3K
10:03 12.19 12.19 12.19 12.19 0.1K
10:04 12.20 12.20 12.19 12.19 1.2K
10:06 12.18 12.18 12.18 12.18 0.4K
10:07 12.17 12.17 12.17 12.17 0.9K
10:09 12.20 12.20 12.20 12.20 0.5K
10:10 12.20 12.21 12.20 12.21 3.5K
10:12 12.21 12.21 12.21 12.21 10.4K
10:13 12.22 12.23 12.22 12.23 1.0K
10:14 12.23 12.23 12.23 12.23 0.7K
10:15 12.24 12.24 12.23 12.23 2.2K
10:16 12.23 12.23 12.22 12.22 1.7K
10:17 12.26 12.26 12.26 12.26 0.9K
10:18 12.27 12.27 12.25 12.25 1.5K
10:19 12.24 12.27 12.24 12.27 1.0K
10:23 12.28 12.28 12.26 12.26 14.9K
10:24 12.24 12.24 12.24 12.24 0.6K
10:25 12.22 12.22 12.20 12.20 0.8K
10:28 12.24 12.24 12.20 12.20 1.1K
10:29 12.21 12.21 12.21 12.21 0.7K
10:30 12.22 12.22 12.22 12.22 0.2K
10:31 12.23 12.23 12.22 12.22 1.1K
10:33 12.22 12.22 12.21 12.21 2.3K
10:34 12.21 12.21 12.19 12.19 1.3K
10:37 12.20 12.21 12.20 12.21 5.1K
10:39 12.22 12.22 12.22 12.22 0.5K
10:40 12.22 12.23 12.20 12.22 4.6K
10:41 12.26 12.36 12.26 12.36 30.0K
10:42 12.39 12.40 12.39 12.40 10.1K
10:45 12.43 12.47 12.43 12.47 3.2K
10:46 12.47 12.47 12.47 12.47 1.4K
10:49 12.46 12.58 12.45 12.58 25.1K
10:50 12.58 12.58 12.58 12.58 1.5K
10:51 12.55 12.55 12.54 12.54 1.4K
10:52 12.52 12.52 12.52 12.52 0.7K
10:54 12.53 12.53 12.51 12.52 2.8K
10:55 12.52 12.52 12.52 12.52 0.3K
10:56 12.52 12.52 12.52 12.52 0.9K
10:57 12.50 12.52 12.50 12.52 8.3K
10:58 12.52 12.52 12.52 12.52 0.9K
10:59 12.53 12.53 12.53 12.53 1.3K
11:01 12.54 12.56 12.54 12.56 3.1K
11:03 12.55 12.56 12.55 12.56 0.6K
11:04 12.56 12.56 12.55 12.55 1.7K
11:05 12.57 12.57 12.57 12.57 1.8K
11:06 12.57 12.57 12.57 12.57 1.0K
11:07 12.60 12.65 12.60 12.65 1.6K
11:08 12.66 12.66 12.63 12.64 5.6K
11:09 12.64 12.64 12.64 12.64 1.1K
11:11 12.66 12.67 12.66 12.67 1.9K
11:14 12.69 12.69 12.69 12.69 0.2K
11:15 12.69 12.70 12.69 12.69 2.0K
11:16 12.69 12.69 12.66 12.66 2.2K
11:17 12.66 12.69 12.66 12.69 1.8K
11:20 12.71 12.71 12.68 12.68 1.3K
11:21 12.67 12.68 12.67 12.68 0.7K
11:22 12.68 12.68 12.68 12.68 0.1K
11:23 12.68 12.69 12.68 12.69 1.5K
11:24 12.68 12.68 12.68 12.68 0.6K
11:25 12.67 12.67 12.67 12.67 0.4K
11:26 12.64 12.64 12.62 12.62 5.4K
11:27 12.61 12.61 12.61 12.61 1.1K
11:28 12.60 12.60 12.60 12.60 0.6K
11:29 12.60 12.60 12.60 12.60 1.1K
11:30 12.58 12.58 12.58 12.58 0.2K
11:31 12.57 12.58 12.57 12.58 2.3K
11:32 12.59 12.59 12.59 12.59 1.7K
11:34 12.60 12.60 12.59 12.59 0.3K
11:35 12.58 12.58 12.58 12.58 0.7K
11:36 12.60 12.60 12.60 12.60 1.1K
11:37 12.61 12.61 12.61 12.61 0.2K
11:38 12.61 12.61 12.60 12.60 0.7K
11:39 12.59 12.59 12.59 12.59 0.6K
11:40 12.60 12.60 12.60 12.60 0.9K
11:41 12.60 12.60 12.60 12.60 0.7K
11:42 12.60 12.60 12.60 12.60 1.7K
11:43 12.59 12.59 12.59 12.59 2.1K
11:45 12.59 12.59 12.59 12.59 0.2K
11:46 12.59 12.59 12.59 12.59 0.4K
11:47 12.59 12.59 12.59 12.59 0.6K
11:48 12.59 12.59 12.56 12.56 2.1K
11:49 12.53 12.53 12.53 12.53 1.6K
11:50 12.55 12.55 12.55 12.55 1.4K
11:52 12.57 12.57 12.57 12.57 0.6K
11:53 12.57 12.57 12.57 12.57 0.4K
11:54 12.60 12.60 12.57 12.57 15.4K
11:55 12.56 12.56 12.54 12.54 0.8K
11:56 12.53 12.53 12.53 12.53 0.5K
11:57 12.54 12.54 12.54 12.54 0.2K
11:58 12.53 12.60 12.53 12.60 11.1K
11:59 12.54 12.54 12.54 12.54 1.3K
12:01 12.55 12.56 12.55 12.56 1.5K
12:04 12.57 12.59 12.57 12.59 1.7K
12:05 12.56 12.56 12.56 12.56 0.9K
12:06 12.58 12.58 12.58 12.58 0.3K
12:07 12.58 12.58 12.56 12.56 0.7K
12:08 12.56 12.56 12.56 12.56 0.8K
12:09 12.54 12.54 12.53 12.53 3.1K
12:10 12.56 12.56 12.56 12.56 0.7K
12:12 12.55 12.55 12.55 12.55 0.8K
12:13 12.55 12.56 12.55 12.56 1.8K
12:14 12.57 12.57 12.57 12.57 4.8K
12:16 12.55 12.55 12.55 12.55 0.6K
12:17 12.54 12.54 12.54 12.54 0.7K
12:18 12.54 12.54 12.54 12.54 0.1K
12:19 12.54 12.54 12.54 12.54 1.0K
12:20 12.56 12.57 12.56 12.56 3.4K
12:22 12.54 12.54 12.54 12.54 1.1K
12:23 12.53 12.55 12.53 12.55 2.4K
12:25 12.55 12.55 12.55 12.55 1.2K
12:27 12.54 12.54 12.54 12.54 1.1K
12:28 12.55 12.55 12.55 12.55 2.1K
12:29 12.54 12.54 12.54 12.54 1.2K
12:32 12.54 12.54 12.50 12.50 5.4K
12:34 12.52 12.52 12.52 12.52 0.7K
12:35 12.53 12.53 12.53 12.53 1.1K
12:36 12.54 12.54 12.54 12.54 1.3K
12:37 12.53 12.53 12.53 12.53 1.4K
12:39 12.54 12.54 12.53 12.53 1.3K
12:40 12.53 12.53 12.53 12.53 0.1K
12:41 12.53 12.53 12.53 12.53 1.4K
12:42 12.51 12.51 12.51 12.51 1.9K
12:43 12.51 12.51 12.51 12.51 0.3K
12:44 12.52 12.52 12.52 12.52 6.1K
12:45 12.52 12.52 12.52 12.52 0.3K
12:46 12.52 12.52 12.52 12.52 0.6K
12:47 12.54 12.54 12.54 12.54 0.7K
12:49 12.52 12.53 12.52 12.53 1.1K
12:50 12.55 12.55 12.55 12.55 2.2K
12:51 12.56 12.56 12.56 12.56 0.7K
12:53 12.54 12.54 12.54 12.54 0.5K
12:54 12.54 12.54 12.54 12.54 1.3K
12:55 12.54 12.54 12.54 12.54 0.5K
12:57 12.54 12.54 12.54 12.54 3.0K
12:58 12.54 12.54 12.54 12.54 0.4K
12:59 12.53 12.55 12.53 12.55 3.6K
13:00 12.56 12.56 12.56 12.56 1.3K
13:01 12.56 12.56 12.56 12.56 0.3K
13:02 12.55 12.58 12.55 12.58 3.1K
13:03 12.57 12.57 12.57 12.57 0.4K
13:04 12.58 12.59 12.58 12.58 1.7K
13:05 12.58 12.58 12.57 12.57 6.0K
13:06 12.57 12.62 12.57 12.62 2.3K
13:07 12.62 12.62 12.62 12.62 2.6K
13:08 12.65 12.66 12.65 12.66 3.9K
13:09 12.68 12.68 12.68 12.68 1.5K
13:10 12.68 12.68 12.65 12.65 2.1K
13:11 12.65 12.65 12.64 12.64 1.0K
13:12 12.64 12.65 12.64 12.65 2.2K
13:13 12.66 12.66 12.66 12.66 0.3K
13:14 12.64 12.64 12.64 12.64 0.4K
13:15 12.64 12.66 12.64 12.66 0.9K
13:16 12.64 12.64 12.64 12.64 1.4K
13:18 12.66 12.69 12.66 12.69 2.7K
13:19 12.67 12.67 12.63 12.64 24.0K
13:20 12.65 12.65 12.65 12.65 1.0K
13:22 12.62 12.63 12.60 12.62 2.9K
13:23 12.63 12.63 12.63 12.63 1.4K
13:24 12.66 12.70 12.66 12.70 1.5K
13:25 12.66 12.66 12.64 12.64 3.7K
13:26 12.59 12.59 12.59 12.59 0.6K
13:27 12.61 12.61 12.61 12.61 2.1K
13:28 12.61 12.61 12.59 12.59 0.9K
13:29 12.58 12.61 12.58 12.61 1.1K
13:30 12.61 12.61 12.59 12.59 2.0K
13:31 12.60 12.60 12.60 12.60 1.2K
13:32 12.62 12.63 12.61 12.63 1.6K
13:34 12.63 12.63 12.63 12.63 0.5K
13:35 12.63 12.63 12.63 12.63 0.9K
13:36 12.63 12.63 12.62 12.62 1.0K
13:37 12.63 12.63 12.63 12.63 1.1K
13:38 12.63 12.63 12.63 12.63 0.8K
13:39 12.64 12.68 12.64 12.67 30.2K
13:40 12.68 12.69 12.67 12.69 4.9K
13:41 12.69 12.70 12.69 12.70 1.6K
13:43 12.70 12.70 12.69 12.69 2.5K
13:44 12.69 12.69 12.67 12.67 1.3K
13:45 12.68 12.68 12.67 12.67 0.7K
13:46 12.66 12.66 12.63 12.65 2.3K
13:47 12.68 12.68 12.68 12.68 3.4K
13:48 12.65 12.65 12.65 12.65 0.3K
13:49 12.64 12.66 12.64 12.66 23.9K
13:50 12.66 12.66 12.66 12.66 0.5K
13:51 12.65 12.66 12.65 12.66 1.4K
13:52 12.64 12.66 12.64 12.65 12.3K
13:53 12.65 12.67 12.65 12.66 7.0K
13:54 12.67 12.67 12.64 12.64 4.0K
13:55 12.67 12.68 12.66 12.68 6.2K
13:56 12.69 12.70 12.69 12.70 1.9K
13:57 12.71 12.71 12.69 12.69 2.5K
13:58 12.70 12.70 12.70 12.70 2.6K
14:00 12.68 12.69 12.68 12.69 3.6K
14:01 12.68 12.70 12.68 12.70 4.3K
14:02 12.69 12.69 12.67 12.67 1.6K
14:03 12.65 12.65 12.64 12.64 0.4K
14:04 12.65 12.65 12.61 12.61 11.7K
14:05 12.62 12.65 12.62 12.64 4.8K
14:06 12.63 12.63 12.60 12.60 2.4K
14:07 12.60 12.61 12.60 12.61 2.2K
14:09 12.60 12.60 12.56 12.56 2.3K
14:10 12.57 12.59 12.57 12.59 2.6K
14:11 12.58 12.58 12.58 12.58 0.2K
14:12 12.58 12.58 12.56 12.56 1.6K
14:13 12.59 12.59 12.59 12.59 1.4K
14:15 12.58 12.58 12.56 12.56 3.6K
14:16 12.56 12.56 12.54 12.54 1.8K
14:17 12.54 12.55 12.53 12.55 6.7K
14:18 12.55 12.55 12.55 12.55 0.2K
14:19 12.55 12.55 12.55 12.55 0.5K
14:20 12.55 12.55 12.55 12.55 1.7K
14:21 12.54 12.55 12.54 12.55 1.1K
14:22 12.55 12.55 12.55 12.55 0.5K
14:23 12.55 12.58 12.55 12.58 3.7K
14:24 12.57 12.57 12.55 12.55 2.1K
14:25 12.54 12.54 12.51 12.53 1.7K
14:26 12.54 12.54 12.51 12.51 0.8K
14:27 12.51 12.52 12.51 12.52 2.8K
14:28 12.52 12.52 12.52 12.52 0.8K
14:29 12.51 12.51 12.51 12.51 1.3K
14:30 12.51 12.53 12.51 12.53 3.0K
14:32 12.55 12.55 12.55 12.55 0.6K
14:34 12.54 12.55 12.54 12.54 2.7K
14:35 12.53 12.55 12.53 12.55 0.8K
14:36 12.54 12.54 12.54 12.54 1.6K
14:37 12.53 12.53 12.52 12.53 1.6K
14:38 12.55 12.55 12.55 12.55 2.9K
14:39 12.54 12.54 12.53 12.53 2.2K
14:40 12.53 12.54 12.53 12.53 1.0K
14:41 12.53 12.53 12.53 12.53 0.9K
14:42 12.53 12.53 12.53 12.53 0.8K
14:43 12.53 12.61 12.53 12.61 4.9K
14:44 12.60 12.61 12.59 12.61 4.3K
14:45 12.61 12.62 12.61 12.61 1.8K
14:46 12.61 12.61 12.61 12.61 1.0K
14:47 12.61 12.62 12.61 12.62 1.0K
14:48 12.61 12.61 12.61 12.61 1.9K
14:49 12.61 12.64 12.61 12.64 2.5K
14:50 12.64 12.64 12.64 12.64 0.5K
14:51 12.62 12.62 12.61 12.61 4.3K
14:52 12.60 12.60 12.60 12.60 0.7K
14:53 12.60 12.60 12.60 12.60 1.0K
14:54 12.59 12.59 12.58 12.59 6.1K
14:55 12.59 12.62 12.59 12.62 4.0K
14:57 12.61 12.61 12.61 12.61 0.4K
14:58 12.65 12.65 12.64 12.64 3.2K
14:59 12.64 12.64 12.64 12.64 0.4K
15:00 12.64 12.64 12.64 12.64 0.7K
15:01 12.64 12.64 12.64 12.64 1.9K
15:02 12.65 12.65 12.65 12.65 2.6K
15:03 12.65 12.65 12.64 12.64 1.5K
15:04 12.64 12.64 12.63 12.63 1.3K
15:05 12.63 12.64 12.63 12.63 2.3K
15:06 12.63 12.63 12.62 12.62 1.3K
15:07 12.63 12.63 12.60 12.61 3.7K
15:08 12.61 12.61 12.61 12.61 1.2K
15:09 12.61 12.61 12.61 12.61 0.5K
15:10 12.61 12.61 12.60 12.61 2.1K
15:11 12.61 12.62 12.61 12.62 3.5K
15:12 12.63 12.63 12.63 12.63 1.4K
15:14 12.65 12.66 12.65 12.66 2.9K
15:15 12.65 12.65 12.65 12.65 1.0K
15:16 12.67 12.68 12.67 12.66 4.0K
15:17 12.67 12.68 12.67 12.68 3.0K
15:18 12.67 12.67 12.67 12.67 1.0K
15:19 12.67 12.67 12.67 12.67 0.3K
15:20 12.67 12.68 12.67 12.68 2.3K
15:21 12.68 12.68 12.68 12.68 1.2K
15:22 12.68 12.68 12.67 12.68 4.8K
15:23 12.68 12.68 12.68 12.68 0.3K
15:24 12.68 12.68 12.68 12.68 2.6K
15:25 12.69 12.69 12.69 12.69 1.8K
15:26 12.69 12.69 12.68 12.68 1.6K
15:27 12.68 12.68 12.68 12.68 2.5K
15:28 12.68 12.70 12.68 12.69 7.7K
15:29 12.69 12.69 12.69 12.69 0.9K
15:30 12.69 12.70 12.69 12.70 1.3K
15:31 12.70 12.70 12.69 12.69 3.7K
15:32 12.69 12.72 12.69 12.72 9.0K
15:33 12.72 12.72 12.71 12.71 1.6K
15:34 12.71 12.71 12.71 12.71 1.3K
15:35 12.71 12.73 12.71 12.73 5.2K
15:36 12.73 12.73 12.72 12.72 3.0K
15:37 12.72 12.72 12.72 12.72 0.4K
15:38 12.71 12.72 12.71 12.72 2.2K
15:39 12.72 12.72 12.71 12.71 3.9K
15:40 12.70 12.71 12.70 12.71 3.6K
15:41 12.70 12.71 12.68 12.69 7.4K
15:42 12.69 12.69 12.68 12.68 4.1K
15:43 12.68 12.69 12.68 12.69 3.2K
15:44 12.69 12.69 12.69 12.69 0.6K
15:45 12.69 12.71 12.69 12.71 5.6K
15:46 12.70 12.70 12.70 12.70 0.9K
15:47 12.70 12.70 12.69 12.70 4.1K
15:49 12.72 12.76 12.72 12.76 10.6K
15:50 12.76 12.78 12.76 12.78 7.1K
15:51 12.77 12.77 12.77 12.77 4.5K
15:52 12.77 12.77 12.76 12.76 7.7K
15:53 12.76 12.78 12.76 12.77 11.9K
15:54 12.77 12.78 12.76 12.78 8.6K
15:55 12.76 12.79 12.76 12.79 7.3K
15:56 12.80 12.80 12.76 12.76 17.9K
15:57 12.77 12.77 12.75 12.75 13.7K
15:58 12.76 12.77 12.76 12.77 34.8K
15:59 12.76 12.77 12.75 12.76 219.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available