MaxLinear

MXL
🏛️ usa →
16.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.79 15.81 15.79 15.81 15.4K
09:32 15.95 15.95 15.95 15.95 2.4K
09:33 15.81 15.81 15.81 15.81 1.0K
09:35 15.82 15.91 15.82 15.90 4.0K
09:37 15.85 15.90 15.85 15.90 1.2K
09:39 15.93 15.97 15.93 15.97 2.1K
09:40 15.95 15.95 15.92 15.92 3.7K
09:41 15.92 15.99 15.92 15.99 2.0K
09:42 16.00 16.01 15.98 16.01 1.7K
09:43 16.02 16.02 15.96 15.96 4.3K
09:44 15.96 15.96 15.96 15.96 0.1K
09:45 15.93 15.93 15.91 15.91 1.2K
09:46 15.90 15.90 15.90 15.90 0.9K
09:48 15.92 15.92 15.92 15.92 0.5K
09:49 15.92 15.92 15.89 15.89 2.6K
09:50 15.89 15.89 15.83 15.83 4.8K
09:52 15.79 15.79 15.77 15.77 1.4K
09:53 15.71 15.78 15.70 15.78 9.8K
09:54 15.82 15.82 15.82 15.82 0.1K
09:55 15.76 15.76 15.76 15.76 3.1K
09:56 15.81 15.84 15.81 15.84 1.0K
09:57 15.83 15.83 15.83 15.83 0.4K
09:58 15.85 15.89 15.85 15.89 7.7K
09:59 15.89 15.92 15.89 15.92 6.7K
10:00 15.91 15.91 15.82 15.84 5.4K
10:01 15.80 15.80 15.76 15.76 0.9K
10:02 15.73 15.78 15.73 15.78 1.8K
10:03 15.78 15.78 15.78 15.78 0.1K
10:04 15.81 15.82 15.81 15.82 1.4K
10:05 15.81 15.81 15.79 15.79 1.6K
10:06 15.77 15.77 15.77 15.77 1.9K
10:08 15.72 15.72 15.72 15.72 0.3K
10:09 15.71 15.71 15.71 15.71 0.3K
10:10 15.72 15.72 15.72 15.72 0.8K
10:12 15.71 15.71 15.68 15.68 1.4K
10:13 15.68 15.68 15.65 15.65 6.2K
10:14 15.63 15.63 15.60 15.60 1.7K
10:15 15.61 15.61 15.61 15.61 0.8K
10:16 15.61 15.61 15.61 15.61 0.5K
10:17 15.60 15.61 15.60 15.61 2.9K
10:18 15.61 15.61 15.57 15.57 1.7K
10:19 15.56 15.56 15.54 15.54 2.6K
10:21 15.61 15.61 15.61 15.61 0.5K
10:22 15.60 15.61 15.58 15.58 1.6K
10:23 15.57 15.57 15.53 15.56 3.7K
10:24 15.57 15.57 15.57 15.57 1.2K
10:26 15.57 15.57 15.57 15.57 1.0K
10:27 15.59 15.59 15.59 15.59 0.6K
10:28 15.56 15.56 15.56 15.56 0.3K
10:29 15.55 15.55 15.55 15.55 0.7K
10:30 15.55 15.55 15.55 15.55 0.5K
10:31 15.54 15.59 15.54 15.59 1.4K
10:32 15.58 15.58 15.58 15.58 0.9K
10:33 15.59 15.59 15.59 15.59 0.7K
10:34 15.59 15.59 15.59 15.59 1.0K
10:35 15.57 15.57 15.57 15.57 1.3K
10:36 15.58 15.62 15.58 15.61 2.3K
10:37 15.61 15.61 15.59 15.59 1.3K
10:38 15.60 15.60 15.60 15.60 0.2K
10:39 15.59 15.59 15.59 15.59 0.7K
10:40 15.59 15.60 15.58 15.59 1.2K
10:41 15.59 15.59 15.56 15.56 1.0K
10:42 15.55 15.56 15.55 15.55 2.5K
10:43 15.56 15.56 15.56 15.56 0.6K
10:44 15.56 15.56 15.56 15.56 1.2K
10:46 15.53 15.53 15.53 15.53 1.4K
10:47 15.53 15.53 15.53 15.53 0.2K
10:48 15.50 15.53 15.50 15.53 0.7K
10:49 15.52 15.52 15.52 15.52 0.1K
10:50 15.51 15.51 15.45 15.45 2.9K
10:51 15.48 15.51 15.48 15.51 0.7K
10:52 15.51 15.51 15.51 15.51 0.7K
10:53 15.55 15.55 15.55 15.55 0.8K
10:55 15.61 15.61 15.61 15.60 0.7K
10:56 15.61 15.61 15.57 15.57 1.1K
10:57 15.57 15.58 15.57 15.58 0.6K
10:58 15.57 15.57 15.52 15.52 2.8K
10:59 15.49 15.49 15.49 15.49 0.7K
11:01 15.50 15.50 15.49 15.50 1.4K
11:02 15.50 15.50 15.48 15.49 5.1K
11:04 15.45 15.45 15.45 15.45 2.1K
11:05 15.47 15.48 15.47 15.48 1.1K
11:06 15.49 15.50 15.49 15.50 1.0K
11:07 15.52 15.52 15.48 15.48 2.5K
11:08 15.53 15.54 15.53 15.53 1.5K
11:09 15.53 15.54 15.51 15.54 2.9K
11:11 15.46 15.46 15.46 15.46 1.0K
11:12 15.53 15.53 15.53 15.53 1.0K
11:13 15.55 15.59 15.55 15.59 1.7K
11:15 15.60 15.60 15.60 15.60 0.7K
11:16 15.61 15.61 15.61 15.61 2.0K
11:18 15.56 15.56 15.56 15.56 1.0K
11:22 15.57 15.65 15.57 15.63 76.9K
11:23 15.61 15.62 15.61 15.62 1.1K
11:24 15.63 15.64 15.63 15.64 0.5K
11:25 15.64 15.64 15.62 15.63 2.3K
11:26 15.63 15.63 15.63 15.63 0.1K
11:27 15.64 15.68 15.64 15.68 12.6K
11:28 15.68 15.68 15.68 15.68 1.5K
11:29 15.68 15.68 15.67 15.67 1.1K
11:30 15.68 15.68 15.68 15.68 1.5K
11:31 15.68 15.68 15.68 15.68 4.9K
11:32 15.67 15.69 15.67 15.69 4.0K
11:33 15.69 15.69 15.69 15.69 3.5K
11:34 15.66 15.66 15.65 15.65 2.1K
11:35 15.65 15.65 15.65 15.65 7.1K
11:36 15.66 15.66 15.63 15.63 9.5K
11:37 15.64 15.64 15.64 15.64 3.0K
11:38 15.64 15.65 15.64 15.65 3.3K
11:39 15.65 15.65 15.65 15.65 1.2K
11:40 15.64 15.65 15.64 15.65 1.0K
11:41 15.65 15.65 15.65 15.65 0.1K
11:42 15.65 15.69 15.65 15.69 29.4K
11:43 15.70 15.70 15.67 15.67 3.8K
11:44 15.67 15.67 15.67 15.67 1.1K
11:45 15.67 15.67 15.62 15.62 4.6K
11:46 15.61 15.61 15.58 15.58 1.1K
11:47 15.59 15.59 15.59 15.59 0.8K
11:49 15.63 15.63 15.63 15.63 0.5K
11:50 15.63 15.63 15.58 15.58 2.5K
11:52 15.59 15.59 15.57 15.57 2.0K
11:55 15.59 15.59 15.58 15.58 0.6K
11:56 15.58 15.58 15.58 15.58 0.6K
11:57 15.58 15.58 15.58 15.58 1.3K
11:58 15.56 15.56 15.56 15.56 0.3K
11:59 15.57 15.57 15.57 15.57 0.4K
12:01 15.58 15.58 15.57 15.57 1.0K
12:02 15.58 15.58 15.56 15.56 1.2K
12:03 15.57 15.57 15.57 15.57 1.5K
12:04 15.57 15.57 15.57 15.57 0.4K
12:05 15.57 15.57 15.57 15.57 1.0K
12:07 15.55 15.56 15.54 15.54 1.4K
12:08 15.54 15.56 15.54 15.56 1.0K
12:09 15.58 15.58 15.58 15.58 0.5K
12:10 15.57 15.58 15.57 15.58 1.4K
12:11 15.57 15.58 15.57 15.58 1.3K
12:12 15.58 15.58 15.58 15.58 0.6K
12:13 15.59 15.68 15.59 15.65 63.9K
12:14 15.66 15.66 15.64 15.64 1.4K
12:15 15.65 15.65 15.65 15.65 0.5K
12:16 15.63 15.63 15.63 15.63 0.6K
12:17 15.65 15.65 15.62 15.62 1.8K
12:18 15.62 15.62 15.62 15.62 0.6K
12:19 15.60 15.62 15.60 15.62 0.5K
12:20 15.62 15.62 15.62 15.62 0.4K
12:21 15.62 15.62 15.60 15.60 0.8K
12:22 15.60 15.60 15.60 15.60 0.8K
12:23 15.61 15.62 15.61 15.62 0.7K
12:24 15.63 15.65 15.63 15.65 1.4K
12:25 15.64 15.64 15.64 15.64 0.6K
12:26 15.65 15.65 15.65 15.65 0.2K
12:28 15.65 15.65 15.65 15.65 3.0K
12:29 15.64 15.64 15.63 15.63 1.0K
12:30 15.63 15.63 15.62 15.62 1.7K
12:31 15.62 15.62 15.62 15.62 1.4K
12:32 15.60 15.60 15.60 15.60 0.8K
12:33 15.61 15.61 15.61 15.61 0.7K
12:34 15.59 15.59 15.57 15.57 0.6K
12:35 15.57 15.57 15.55 15.56 0.6K
12:36 15.56 15.56 15.55 15.55 0.6K
12:37 15.55 15.55 15.55 15.55 0.5K
12:38 15.55 15.55 15.55 15.55 1.7K
12:39 15.56 15.56 15.56 15.56 0.3K
12:40 15.56 15.56 15.56 15.56 0.4K
12:41 15.58 15.60 15.58 15.60 1.1K
12:42 15.59 15.59 15.59 15.59 0.1K
12:43 15.59 15.59 15.59 15.59 1.3K
12:45 15.60 15.60 15.60 15.60 0.5K
12:47 15.60 15.60 15.58 15.58 2.8K
12:50 15.57 15.57 15.57 15.57 0.5K
12:53 15.59 15.59 15.57 15.57 1.4K
12:55 15.58 15.58 15.58 15.58 2.6K
12:57 15.59 15.59 15.59 15.59 0.4K
12:59 15.61 15.61 15.61 15.61 1.7K
13:00 15.61 15.61 15.61 15.61 0.8K
13:01 15.61 15.61 15.59 15.59 2.1K
13:02 15.60 15.60 15.60 15.60 0.2K
13:03 15.60 15.64 15.60 15.63 12.8K
13:04 15.61 15.61 15.59 15.60 8.6K
13:05 15.59 15.59 15.58 15.57 17.2K
13:06 15.57 15.57 15.57 15.57 0.7K
13:07 15.56 15.56 15.56 15.56 1.5K
13:10 15.60 15.60 15.60 15.60 0.2K
13:11 15.61 15.63 15.61 15.63 1.7K
13:12 15.63 15.63 15.63 15.63 1.8K
13:13 15.63 15.63 15.61 15.61 1.5K
13:16 15.65 15.65 15.65 15.65 0.6K
13:17 15.63 15.63 15.63 15.63 0.4K
13:19 15.62 15.62 15.62 15.62 0.1K
13:20 15.63 15.63 15.62 15.62 0.3K
13:21 15.62 15.62 15.62 15.62 0.5K
13:22 15.62 15.63 15.62 15.63 5.0K
13:23 15.61 15.61 15.61 15.61 1.0K
13:24 15.60 15.60 15.60 15.60 0.8K
13:25 15.58 15.58 15.58 15.58 0.1K
13:26 15.56 15.56 15.56 15.56 1.2K
13:28 15.55 15.55 15.55 15.55 1.4K
13:29 15.55 15.55 15.55 15.55 0.4K
13:30 15.54 15.54 15.52 15.52 3.2K
13:34 15.53 15.53 15.53 15.53 0.2K
13:35 15.54 15.54 15.54 15.54 0.7K
13:36 15.52 15.52 15.52 15.52 0.5K
13:37 15.53 15.53 15.50 15.50 1.2K
13:38 15.51 15.51 15.51 15.51 0.3K
13:40 15.51 15.51 15.51 15.51 0.8K
13:42 15.47 15.47 15.46 15.46 0.8K
13:43 15.45 15.45 15.45 15.45 2.2K
13:45 15.48 15.48 15.48 15.48 0.3K
13:46 15.46 15.46 15.46 15.46 1.8K
13:49 15.45 15.45 15.45 15.45 0.4K
13:50 15.45 15.47 15.45 15.47 1.3K
13:52 15.48 15.48 15.48 15.48 1.0K
13:54 15.47 15.48 15.45 15.45 2.5K
13:55 15.44 15.44 15.44 15.44 0.6K
13:56 15.42 15.42 15.41 15.41 2.1K
13:57 15.42 15.42 15.42 15.42 1.1K
13:58 15.42 15.42 15.42 15.42 1.5K
14:02 15.45 15.45 15.45 15.45 1.4K
14:05 15.45 15.45 15.45 15.45 0.9K
14:06 15.46 15.47 15.43 15.43 2.9K
14:07 15.45 15.45 15.44 15.44 4.1K
14:08 15.43 15.43 15.43 15.43 0.4K
14:10 15.42 15.43 15.42 15.43 2.2K
14:14 15.44 15.44 15.44 15.44 0.8K
14:15 15.47 15.47 15.47 15.47 0.9K
14:16 15.46 15.46 15.46 15.46 1.4K
14:18 15.50 15.50 15.47 15.47 4.0K
14:19 15.47 15.47 15.47 15.47 0.5K
14:20 15.47 15.47 15.46 15.46 0.7K
14:21 15.46 15.46 15.46 15.46 0.6K
14:22 15.46 15.46 15.43 15.43 3.0K
14:24 15.43 15.43 15.43 15.43 9.6K
14:25 15.43 15.43 15.43 15.43 1.3K
14:27 15.42 15.43 15.42 15.43 1.5K
14:28 15.43 15.43 15.43 15.43 2.6K
14:29 15.46 15.46 15.44 15.44 0.7K
14:30 15.44 15.45 15.44 15.45 1.2K
14:31 15.45 15.45 15.45 15.45 1.5K
14:32 15.43 15.43 15.43 15.43 2.3K
14:33 15.43 15.44 15.43 15.44 2.1K
14:35 15.45 15.45 15.45 15.45 0.2K
14:36 15.45 15.45 15.45 15.45 0.3K
14:37 15.46 15.48 15.46 15.48 1.4K
14:38 15.49 15.49 15.48 15.49 0.9K
14:39 15.49 15.49 15.46 15.46 11.4K
14:40 15.52 15.52 15.48 15.49 24.1K
14:41 15.50 15.50 15.50 15.50 0.7K
14:42 15.50 15.50 15.50 15.50 0.6K
14:43 15.50 15.50 15.50 15.50 0.7K
14:44 15.51 15.51 15.51 15.51 0.2K
14:45 15.50 15.50 15.50 15.50 0.8K
14:46 15.50 15.50 15.50 15.50 1.5K
14:47 15.50 15.52 15.50 15.52 1.4K
14:48 15.51 15.51 15.51 15.51 0.7K
14:49 15.50 15.50 15.50 15.50 1.2K
14:50 15.50 15.50 15.50 15.50 1.4K
14:51 15.50 15.50 15.50 15.50 1.0K
14:52 15.50 15.50 15.50 15.50 0.4K
14:53 15.50 15.50 15.49 15.49 2.0K
14:54 15.49 15.49 15.49 15.49 0.5K
14:55 15.48 15.48 15.45 15.45 1.9K
14:56 15.47 15.47 15.47 15.47 0.7K
14:57 15.49 15.50 15.49 15.50 1.1K
14:59 15.51 15.51 15.51 15.51 0.7K
15:00 15.54 15.54 15.52 15.52 1.5K
15:01 15.53 15.53 15.52 15.53 2.3K
15:02 15.55 15.55 15.55 15.55 0.8K
15:03 15.56 15.59 15.56 15.58 2.2K
15:04 15.58 15.58 15.58 15.58 0.6K
15:05 15.59 15.59 15.59 15.59 2.3K
15:07 15.59 15.60 15.59 15.60 1.5K
15:08 15.64 15.64 15.64 15.64 0.4K
15:09 15.64 15.64 15.64 15.64 0.9K
15:11 15.65 15.65 15.65 15.65 0.3K
15:12 15.64 15.64 15.61 15.61 2.5K
15:13 15.61 15.61 15.61 15.61 0.7K
15:14 15.61 15.62 15.61 15.62 0.6K
15:15 15.62 15.63 15.62 15.62 2.4K
15:16 15.62 15.62 15.62 15.62 1.3K
15:17 15.63 15.63 15.61 15.61 3.1K
15:18 15.62 15.62 15.62 15.62 0.9K
15:19 15.63 15.63 15.63 15.63 0.5K
15:20 15.62 15.62 15.61 15.61 1.6K
15:21 15.60 15.61 15.60 15.61 2.3K
15:24 15.61 15.61 15.60 15.60 1.2K
15:26 15.61 15.61 15.60 15.60 3.9K
15:28 15.61 15.62 15.61 15.62 2.2K
15:29 15.61 15.61 15.61 15.61 2.8K
15:31 15.60 15.60 15.60 15.60 1.0K
15:32 15.60 15.60 15.59 15.59 2.3K
15:33 15.59 15.59 15.59 15.59 2.9K
15:34 15.60 15.60 15.60 15.60 0.4K
15:35 15.60 15.60 15.60 15.60 1.0K
15:36 15.61 15.62 15.61 15.62 3.1K
15:37 15.61 15.62 15.61 15.62 4.4K
15:39 15.62 15.62 15.62 15.62 0.9K
15:40 15.62 15.62 15.61 15.62 3.4K
15:41 15.62 15.63 15.62 15.63 1.2K
15:42 15.64 15.66 15.64 15.65 3.1K
15:43 15.65 15.65 15.64 15.64 1.3K
15:44 15.64 15.64 15.62 15.62 7.3K
15:45 15.62 15.62 15.62 15.62 1.0K
15:46 15.63 15.65 15.63 15.65 3.7K
15:47 15.66 15.66 15.66 15.66 0.7K
15:48 15.66 15.67 15.66 15.66 1.9K
15:49 15.66 15.68 15.66 15.68 4.2K
15:50 15.70 15.71 15.62 15.62 23.4K
15:51 15.62 15.62 15.61 15.61 3.0K
15:52 15.61 15.62 15.61 15.62 2.6K
15:53 15.62 15.62 15.62 15.62 1.9K
15:54 15.61 15.63 15.61 15.62 7.5K
15:55 15.62 15.65 15.62 15.65 3.9K
15:56 15.65 15.65 15.62 15.62 10.2K
15:57 15.62 15.62 15.61 15.61 3.2K
15:58 15.61 15.61 15.61 15.61 11.3K
15:59 15.63 15.64 15.63 15.63 159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available