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 13.07 13.07 13.01 13.01 6.0K
09:31 12.93 13.12 12.93 13.11 1.7K
09:32 13.02 13.04 13.02 13.04 0.4K
09:33 13.04 13.05 13.04 13.05 2.5K
09:34 13.12 13.12 13.05 13.05 0.5K
09:35 13.12 13.12 13.12 13.12 0.4K
09:36 13.19 13.19 13.19 13.19 0.7K
09:37 13.14 13.14 13.14 13.14 1.6K
09:39 13.14 13.14 13.14 13.14 0.7K
09:40 13.14 13.14 13.14 13.14 0.4K
09:43 13.10 13.10 13.07 13.07 1.4K
09:44 13.10 13.10 13.09 13.09 0.3K
09:45 13.06 13.06 13.06 13.06 0.8K
09:46 13.02 13.02 13.00 13.00 2.0K
09:47 13.04 13.04 13.04 13.04 0.4K
09:49 13.00 13.00 13.00 13.00 0.3K
09:50 13.00 13.00 13.00 13.00 0.4K
09:52 12.99 13.00 12.99 13.00 0.6K
09:54 12.99 12.99 12.99 12.99 0.3K
09:55 13.01 13.01 13.01 13.01 0.3K
09:56 13.00 13.00 13.00 13.00 0.9K
09:57 13.01 13.01 13.01 13.01 0.5K
09:58 13.00 13.02 13.00 13.02 1.6K
09:59 13.06 13.06 13.06 13.06 1.2K
10:00 13.08 13.08 13.08 13.08 0.4K
10:01 13.11 13.15 13.11 13.15 0.9K
10:02 13.14 13.16 13.14 13.16 1.7K
10:03 13.13 13.13 13.13 13.13 0.5K
10:04 13.16 13.19 13.16 13.19 0.9K
10:05 13.23 13.23 13.23 13.23 0.1K
10:06 13.23 13.23 13.23 13.23 0.7K
10:10 13.23 13.23 13.23 13.23 0.7K
10:11 13.20 13.23 13.20 13.21 3.2K
10:12 13.21 13.23 13.21 13.23 0.9K
10:13 13.25 13.25 13.25 13.25 0.4K
10:14 13.26 13.26 13.24 13.24 1.8K
10:15 13.25 13.26 13.25 13.26 4.4K
10:16 13.24 13.25 13.22 13.22 4.3K
10:17 13.22 13.22 13.20 13.20 1.6K
10:18 13.21 13.22 13.21 13.22 1.9K
10:19 13.23 13.23 13.23 13.23 0.7K
10:20 13.23 13.23 13.22 13.23 0.9K
10:21 13.21 13.21 13.21 13.21 0.3K
10:23 13.19 13.22 13.19 13.21 1.3K
10:24 13.21 13.21 13.21 13.21 0.8K
10:25 13.22 13.22 13.22 13.22 0.5K
10:27 13.22 13.22 13.20 13.20 0.4K
10:28 13.20 13.20 13.20 13.20 1.9K
10:29 13.19 13.19 13.19 13.19 1.3K
10:30 13.22 13.22 13.21 13.21 1.1K
10:32 13.19 13.19 13.19 13.19 2.3K
10:33 13.20 13.20 13.20 13.20 0.3K
10:34 13.20 13.21 13.20 13.21 0.5K
10:35 13.21 13.21 13.19 13.19 0.6K
10:36 13.18 13.18 13.18 13.18 2.9K
10:37 13.17 13.17 13.17 13.17 0.5K
10:39 13.16 13.16 13.16 13.16 1.7K
10:40 13.17 13.17 13.17 13.17 1.0K
10:41 13.17 13.18 13.17 13.18 1.0K
10:43 13.19 13.20 13.19 13.20 2.2K
10:44 13.21 13.21 13.21 13.21 0.3K
10:45 13.22 13.23 13.22 13.23 1.1K
10:47 13.25 13.25 13.25 13.25 0.1K
10:48 13.24 13.24 13.21 13.21 1.1K
10:49 13.21 13.21 13.21 13.21 0.3K
10:50 13.22 13.22 13.22 13.22 1.6K
10:51 13.23 13.23 13.23 13.23 0.2K
10:52 13.23 13.23 13.23 13.23 0.3K
10:53 13.22 13.23 13.18 13.20 13.2K
10:54 13.19 13.21 13.19 13.21 1.4K
10:55 13.21 13.22 13.21 13.22 2.9K
10:57 13.22 13.22 13.20 13.20 2.1K
10:58 13.22 13.22 13.22 13.22 0.2K
10:59 13.22 13.22 13.20 13.20 1.8K
11:01 13.23 13.23 13.23 13.23 0.3K
11:02 13.23 13.24 13.23 13.24 1.3K
11:04 13.21 13.21 13.20 13.20 14.7K
11:05 13.18 13.18 13.18 13.18 0.6K
11:06 13.21 13.21 13.21 13.21 0.9K
11:07 13.22 13.24 13.22 13.24 1.0K
11:08 13.24 13.28 13.24 13.28 1.8K
11:09 13.28 13.28 13.26 13.27 1.3K
11:10 13.26 13.28 13.26 13.27 1.6K
11:11 13.27 13.27 13.27 13.27 3.0K
11:12 13.21 13.21 13.21 13.21 6.5K
11:13 13.23 13.23 13.23 13.23 0.4K
11:14 13.23 13.23 13.23 13.22 0.5K
11:15 13.22 13.22 13.22 13.22 2.2K
11:16 13.22 13.23 13.20 13.20 4.9K
11:17 13.21 13.21 13.20 13.20 1.5K
11:18 13.21 13.21 13.16 13.16 3.8K
11:19 13.16 13.16 13.16 13.16 0.1K
11:20 13.16 13.16 13.16 13.16 0.8K
11:21 13.16 13.16 13.16 13.16 0.9K
11:22 13.15 13.16 13.15 13.16 1.1K
11:23 13.17 13.17 13.17 13.17 0.3K
11:24 13.17 13.17 13.17 13.17 0.1K
11:25 13.16 13.16 13.16 13.16 0.1K
11:26 13.16 13.16 13.15 13.15 4.4K
11:27 13.14 13.14 13.09 13.09 3.8K
11:29 13.10 13.11 13.10 13.11 5.8K
11:30 13.10 13.10 13.10 13.10 0.3K
11:31 13.10 13.10 13.10 13.10 0.6K
11:32 13.11 13.11 13.11 13.11 0.9K
11:33 13.11 13.11 13.10 13.10 1.3K
11:34 13.09 13.09 13.09 13.09 1.1K
11:35 13.09 13.10 13.09 13.10 1.1K
11:36 13.10 13.10 13.10 13.10 0.8K
11:37 13.11 13.11 13.11 13.11 1.0K
11:38 13.12 13.12 13.10 13.10 0.3K
11:39 13.10 13.11 13.10 13.11 0.9K
11:40 13.11 13.11 13.09 13.09 2.2K
11:41 13.09 13.09 13.08 13.08 1.7K
11:43 13.09 13.09 13.09 13.09 1.3K
11:45 13.10 13.10 13.10 13.10 0.7K
11:47 13.08 13.08 13.08 13.08 0.2K
11:48 13.10 13.10 13.08 13.07 15.4K
11:49 13.06 13.06 13.06 13.06 1.4K
11:51 13.07 13.07 13.07 13.07 1.0K
11:52 13.07 13.08 13.07 13.07 1.9K
11:54 13.06 13.06 13.06 13.06 0.6K
11:55 13.04 13.05 13.04 13.05 1.8K
11:56 13.06 13.06 13.04 13.04 0.5K
11:57 13.06 13.06 13.06 13.06 1.2K
11:58 13.06 13.06 13.06 13.06 1.1K
11:59 13.06 13.06 13.06 13.06 0.4K
12:01 13.05 13.05 13.03 13.03 2.4K
12:02 13.04 13.04 13.04 13.04 0.4K
12:03 13.04 13.05 13.04 13.04 0.6K
12:04 13.04 13.04 13.03 13.03 0.5K
12:05 13.02 13.02 13.02 13.02 1.0K
12:06 13.01 13.01 13.01 13.01 0.7K
12:09 13.01 13.01 13.01 13.01 0.3K
12:10 13.01 13.01 13.01 13.01 0.2K
12:11 13.01 13.01 12.99 13.01 1.1K
12:12 13.02 13.02 13.02 13.02 1.0K
12:13 13.02 13.02 13.01 13.01 3.2K
12:16 13.03 13.03 13.01 13.01 0.7K
12:17 13.03 13.03 13.02 13.02 1.4K
12:18 13.02 13.02 13.02 13.01 0.4K
12:20 13.01 13.01 12.99 12.99 1.2K
12:21 12.99 12.99 12.99 12.99 0.4K
12:22 12.97 12.97 12.97 12.97 1.0K
12:23 12.97 12.97 12.94 12.95 2.2K
12:25 12.95 12.95 12.93 12.93 1.2K
12:26 12.92 12.92 12.92 12.92 0.6K
12:27 12.93 12.93 12.91 12.91 1.6K
12:28 12.93 12.93 12.93 12.93 2.3K
12:29 12.92 12.92 12.92 12.92 0.5K
12:30 12.92 12.92 12.92 12.92 0.2K
12:31 12.92 12.92 12.86 12.86 4.1K
12:32 12.88 12.88 12.88 12.88 0.2K
12:33 12.86 12.86 12.81 12.83 2.6K
12:34 12.81 12.81 12.81 12.81 0.7K
12:35 12.80 12.80 12.77 12.79 3.1K
12:36 12.79 12.79 12.76 12.76 1.8K
12:37 12.73 12.76 12.73 12.76 1.5K
12:38 12.78 12.81 12.78 12.81 7.2K
12:39 12.81 12.81 12.81 12.81 0.8K
12:40 12.82 12.86 12.81 12.86 3.1K
12:41 12.88 12.88 12.88 12.88 1.2K
12:42 12.90 12.93 12.90 12.93 2.0K
12:43 12.92 12.94 12.92 12.92 5.1K
12:44 12.90 12.90 12.90 12.90 5.2K
12:45 12.92 12.93 12.92 12.93 1.3K
12:46 12.90 12.93 12.90 12.92 2.9K
12:47 12.92 12.92 12.91 12.91 0.9K
12:48 12.89 12.89 12.89 12.89 1.9K
12:49 12.88 12.89 12.88 12.89 0.9K
12:50 12.89 12.89 12.89 12.89 0.5K
12:51 12.89 12.89 12.89 12.89 0.1K
12:52 12.90 12.90 12.89 12.90 1.9K
12:53 12.89 12.93 12.89 12.93 5.2K
12:55 12.93 12.93 12.91 12.91 1.6K
12:56 12.91 12.91 12.90 12.90 2.0K
12:57 12.91 12.91 12.91 12.91 0.6K
12:58 12.90 12.90 12.89 12.89 1.1K
13:00 12.87 12.89 12.87 12.89 0.9K
13:01 12.89 12.92 12.89 12.92 2.3K
13:03 12.94 12.94 12.94 12.94 0.5K
13:04 12.92 12.97 12.92 12.96 3.4K
13:05 12.95 12.96 12.95 12.96 0.8K
13:06 12.97 12.97 12.95 12.95 1.2K
13:07 12.96 12.96 12.96 12.96 0.2K
13:08 12.95 12.96 12.95 12.96 0.6K
13:09 12.96 12.98 12.96 12.98 0.7K
13:10 12.98 12.98 12.98 12.98 0.6K
13:11 12.99 13.00 12.99 13.00 1.5K
13:12 12.99 12.99 12.99 12.99 0.7K
13:13 12.99 12.99 12.99 12.99 6.0K
13:14 12.99 12.99 12.99 12.99 1.4K
13:15 12.98 12.99 12.98 12.99 0.7K
13:16 12.98 12.99 12.98 12.99 0.8K
13:17 12.99 12.99 12.99 12.99 0.7K
13:18 12.99 13.00 12.99 13.00 0.7K
13:19 13.00 13.00 13.00 13.00 1.7K
13:21 13.01 13.01 13.01 13.01 1.2K
13:24 13.03 13.04 13.03 13.04 1.3K
13:26 13.05 13.05 13.05 13.05 2.0K
13:27 13.07 13.08 13.07 13.08 1.5K
13:28 13.10 13.10 13.10 13.10 2.2K
13:29 13.11 13.11 13.09 13.09 1.8K
13:30 13.10 13.10 13.10 13.10 0.7K
13:31 13.12 13.12 13.11 13.11 2.0K
13:32 13.10 13.10 13.10 13.10 0.2K
13:33 13.10 13.10 13.10 13.10 0.8K
13:34 13.09 13.09 13.09 13.09 1.2K
13:35 13.10 13.10 13.10 13.10 0.4K
13:36 13.10 13.10 13.10 13.10 0.9K
13:37 13.11 13.11 13.11 13.11 1.5K
13:39 13.13 13.14 13.13 13.14 0.5K
13:40 13.13 13.13 13.12 13.12 1.4K
13:41 13.10 13.12 13.10 13.12 1.0K
13:42 13.11 13.11 13.10 13.10 0.6K
13:43 13.12 13.12 13.11 13.11 0.7K
13:44 13.10 13.10 13.10 13.10 1.0K
13:46 13.11 13.11 13.11 13.11 0.6K
13:47 13.11 13.11 13.11 13.11 1.9K
13:50 13.11 13.11 13.11 13.11 0.3K
13:51 13.11 13.11 13.11 13.11 0.6K
13:52 13.11 13.11 13.11 13.11 1.9K
13:53 13.12 13.12 13.12 13.12 2.9K
13:54 13.11 13.11 13.11 13.11 0.2K
13:55 13.11 13.11 13.11 13.11 0.2K
13:56 13.11 13.11 13.11 13.11 2.1K
14:01 13.12 13.12 13.12 13.12 0.9K
14:02 13.12 13.13 13.12 13.13 1.7K
14:03 13.13 13.13 13.13 13.13 1.8K
14:04 13.12 13.12 13.12 13.12 1.4K
14:05 13.12 13.12 13.11 13.11 1.1K
14:06 13.13 13.13 13.13 13.13 3.5K
14:07 13.13 13.13 13.12 13.12 2.2K
14:09 13.13 13.13 13.13 13.13 1.7K
14:10 13.11 13.11 13.11 13.11 1.0K
14:11 13.10 13.10 13.10 13.10 0.4K
14:12 13.11 13.13 13.11 13.13 4.4K
14:13 13.13 13.13 13.13 13.13 0.8K
14:15 13.14 13.15 13.13 13.15 1.8K
14:16 13.15 13.15 13.15 13.15 0.4K
14:17 13.14 13.15 13.14 13.15 2.4K
14:19 13.16 13.16 13.16 13.16 1.2K
14:21 13.16 13.16 13.16 13.16 1.2K
14:24 13.17 13.17 13.16 13.16 0.9K
14:26 13.17 13.17 13.17 13.17 0.4K
14:28 13.16 13.16 13.15 13.15 2.3K
14:29 13.15 13.15 13.14 13.14 1.6K
14:30 13.14 13.14 13.14 13.14 0.7K
14:32 13.14 13.14 13.14 13.14 0.6K
14:34 13.15 13.15 13.15 13.15 1.1K
14:35 13.14 13.14 13.14 13.14 1.3K
14:39 13.14 13.14 13.14 13.14 0.7K
14:40 13.14 13.14 13.14 13.14 0.5K
14:42 13.14 13.15 13.14 13.15 1.5K
14:43 13.15 13.15 13.15 13.15 0.7K
14:44 13.16 13.16 13.16 13.15 2.4K
14:45 13.16 13.16 13.16 13.16 1.5K
14:46 13.16 13.16 13.16 13.16 0.6K
14:47 13.16 13.16 13.16 13.16 0.4K
14:48 13.16 13.16 13.15 13.15 1.8K
14:49 13.15 13.15 13.15 13.15 0.7K
14:50 13.16 13.16 13.16 13.16 0.7K
14:51 13.15 13.15 13.15 13.15 0.5K
14:52 13.16 13.16 13.15 13.15 1.4K
14:53 13.14 13.14 13.14 13.14 2.5K
14:57 13.14 13.14 13.14 13.14 0.6K
14:58 13.14 13.14 13.14 13.14 0.5K
14:59 13.14 13.14 13.14 13.14 0.8K
15:00 13.16 13.16 13.16 13.16 1.8K
15:01 13.17 13.19 13.17 13.18 2.9K
15:02 13.18 13.18 13.17 13.17 1.7K
15:03 13.17 13.17 13.17 13.17 0.9K
15:04 13.16 13.16 13.16 13.16 1.1K
15:05 13.15 13.16 13.15 13.16 0.7K
15:06 13.16 13.16 13.16 13.16 2.0K
15:10 13.15 13.15 13.14 13.14 1.5K
15:11 13.15 13.15 13.15 13.15 0.1K
15:12 13.15 13.15 13.15 13.15 1.4K
15:14 13.15 13.15 13.14 13.14 1.6K
15:15 13.14 13.14 13.14 13.14 2.0K
15:17 13.14 13.14 13.13 13.13 2.5K
15:18 13.13 13.13 13.13 13.13 0.3K
15:19 13.13 13.13 13.13 13.13 1.4K
15:21 13.11 13.11 13.11 13.11 2.4K
15:22 13.11 13.11 13.11 13.11 0.4K
15:23 13.10 13.11 13.10 13.11 2.0K
15:24 13.11 13.11 13.11 13.11 1.5K
15:28 13.12 13.12 13.12 13.12 0.8K
15:29 13.12 13.12 13.12 13.12 0.3K
15:30 13.10 13.10 13.09 13.09 5.1K
15:31 13.09 13.09 13.09 13.09 0.4K
15:32 13.09 13.09 13.09 13.09 0.2K
15:33 13.10 13.12 13.10 13.12 2.4K
15:34 13.12 13.12 13.12 13.12 0.3K
15:35 13.12 13.12 13.11 13.11 1.5K
15:36 13.11 13.12 13.11 13.11 4.3K
15:37 13.10 13.10 13.10 13.10 2.6K
15:39 13.10 13.11 13.10 13.11 1.8K
15:41 13.12 13.12 13.10 13.10 4.1K
15:42 13.10 13.10 13.10 13.10 0.9K
15:43 13.10 13.10 13.09 13.09 2.1K
15:44 13.09 13.09 13.09 13.09 0.9K
15:45 13.10 13.10 13.10 13.10 1.7K
15:47 13.10 13.10 13.10 13.10 2.3K
15:48 13.10 13.10 13.10 13.10 2.5K
15:50 13.11 13.11 13.10 13.11 4.6K
15:51 13.11 13.13 13.11 13.12 6.4K
15:52 13.14 13.14 13.14 13.14 1.8K
15:53 13.14 13.15 13.14 13.15 2.3K
15:54 13.15 13.16 13.13 13.13 6.1K
15:55 13.09 13.10 13.08 13.09 10.0K
15:56 13.10 13.10 13.07 13.08 12.2K
15:57 13.07 13.08 13.07 13.08 4.7K
15:58 13.08 13.08 13.06 13.06 19.3K
15:59 13.06 13.10 13.06 13.09 163.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available