MaxLinear Inc (MXL)

MXL
🏛️ États-Unis →
16.08
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 75.20 75.92 74.83 75.39 0.3M
2021-12-30 75.80 76.88 74.59 74.77 0.3M
2021-12-29 74.92 76.63 74.92 76.24 0.3M
2021-12-28 77.70 77.89 73.55 74.68 0.5M
2021-12-27 74.60 77.16 74.45 77.07 0.4M
2021-12-23 73.43 74.41 73.42 74.09 0.2M
2021-12-22 71.46 73.42 70.73 73.42 0.3M
2021-12-21 71.11 72.22 70.15 71.97 0.4M
2021-12-20 67.53 70.53 67.53 69.69 0.4M
2021-12-17 67.34 71.13 66.76 69.69 1.4M
2021-12-16 74.71 74.86 67.67 68.56 0.7M
2021-12-15 72.11 74.28 70.14 74.18 0.8M
2021-12-14 71.06 73.07 70.66 72.25 0.7M
2021-12-13 75.00 75.86 70.89 72.34 0.7M
2021-12-10 73.04 74.93 71.49 74.88 0.7M
2021-12-09 73.04 74.91 70.98 71.30 0.4M
2021-12-08 73.75 74.95 71.98 74.20 0.9M
2021-12-07 68.34 74.34 68.00 73.61 0.8M
2021-12-06 67.30 67.43 63.81 66.05 0.6M
2021-12-03 69.39 70.67 66.18 67.22 0.6M
2021-12-02 67.75 69.00 66.67 68.50 0.6M
2021-12-01 69.29 71.60 68.45 68.65 0.6M
2021-11-30 68.13 69.34 65.59 67.33 0.7M
2021-11-29 68.34 69.27 67.18 68.91 0.3M
2021-11-26 66.25 68.00 65.19 66.69 0.3M
2021-11-24 67.17 69.00 65.85 68.91 0.3M
2021-11-23 68.61 70.36 66.71 68.33 0.7M
2021-11-22 71.13 72.23 68.87 69.07 0.4M
2021-11-19 71.93 72.80 70.40 70.68 0.4M
2021-11-18 71.73 72.59 70.64 71.73 0.4M
2021-11-17 71.71 71.88 69.91 71.19 0.4M
2021-11-16 68.42 71.95 68.00 71.93 0.8M
2021-11-15 69.09 69.38 68.28 68.93 0.4M
2021-11-12 68.98 69.40 68.39 68.67 0.2M
2021-11-11 66.81 68.23 66.25 68.18 0.4M
2021-11-10 66.48 67.79 64.93 65.72 0.5M
2021-11-09 68.94 68.96 67.08 67.64 0.3M
2021-11-08 68.76 69.66 67.69 68.32 0.6M
2021-11-05 69.24 70.21 67.00 67.61 0.8M
2021-11-04 68.22 69.66 67.20 68.13 0.7M
2021-11-03 66.00 68.40 65.32 67.85 0.8M
2021-11-02 66.50 67.37 65.54 66.02 0.6M
2021-11-01 63.95 66.88 63.63 66.48 1.0M
2021-10-29 60.76 63.08 60.11 63.00 0.7M
2021-10-28 57.21 63.99 56.50 60.97 1.8M
2021-10-27 52.08 52.79 51.51 51.72 0.5M
2021-10-26 54.44 54.63 52.40 52.46 0.4M
2021-10-25 53.05 54.02 52.92 53.58 0.3M
2021-10-22 52.57 53.36 52.24 52.87 0.4M
2021-10-21 52.26 53.66 51.94 52.64 0.5M
2021-10-20 51.16 51.78 50.73 51.59 0.3M
2021-10-19 50.03 51.30 49.53 51.23 0.5M
2021-10-18 47.81 50.02 47.61 50.00 0.4M
2021-10-15 49.10 49.14 48.06 48.36 0.6M
2021-10-14 47.45 48.52 47.21 48.45 0.4M
2021-10-13 47.67 47.69 46.48 46.71 0.5M
2021-10-12 47.66 48.10 45.69 46.71 1.2M
2021-10-11 48.23 49.42 47.25 47.26 0.3M
2021-10-08 49.15 49.20 47.76 48.66 0.5M
2021-10-07 49.51 49.96 49.05 49.34 0.5M
2021-10-06 48.60 49.85 47.67 48.94 0.6M
2021-10-05 48.38 49.40 47.92 48.10 0.6M
2021-10-04 49.82 49.86 47.57 47.83 0.4M
2021-10-01 49.81 50.57 48.62 50.12 0.5M
2021-09-30 49.79 51.19 49.16 49.25 0.6M
2021-09-29 50.46 50.76 49.00 49.50 0.3M
2021-09-28 51.31 51.65 49.95 50.00 0.4M
2021-09-27 51.99 52.98 51.72 52.61 0.3M
2021-09-24 52.20 53.36 52.03 52.50 0.4M
2021-09-23 51.62 52.16 51.14 52.13 0.3M
2021-09-22 49.41 52.05 49.05 51.43 0.6M
2021-09-21 50.38 50.38 48.91 49.14 0.4M
2021-09-20 49.12 49.87 48.52 49.75 0.5M
2021-09-17 52.57 52.75 49.56 51.12 1.1M
2021-09-16 51.69 52.78 51.17 52.35 0.4M
2021-09-15 52.14 52.56 51.20 52.24 0.4M
2021-09-14 53.58 53.81 52.01 52.33 0.3M
2021-09-13 53.23 53.23 51.82 53.11 0.5M
2021-09-10 53.45 54.43 52.19 52.23 0.4M
2021-09-09 53.00 54.23 52.85 53.03 0.2M
2021-09-08 53.98 54.47 52.52 52.78 0.4M
2021-09-07 54.70 55.00 53.39 53.64 0.3M
2021-09-03 53.93 54.92 53.75 54.70 0.3M
2021-09-02 53.17 54.44 52.85 54.21 0.3M
2021-09-01 52.24 52.71 51.54 52.46 0.3M
2021-08-31 53.08 53.41 51.25 52.23 0.9M
2021-08-30 53.87 54.12 52.02 52.95 0.5M
2021-08-27 51.19 53.08 51.03 53.02 0.6M
2021-08-26 51.97 52.53 51.19 51.44 0.4M
2021-08-25 51.33 52.99 51.33 52.39 0.6M
2021-08-24 51.79 52.24 50.46 50.83 0.4M
2021-08-23 50.17 51.36 49.81 51.32 0.5M
2021-08-20 49.31 49.51 48.48 49.47 0.3M
2021-08-19 48.39 49.41 48.15 48.96 0.4M
2021-08-18 48.90 50.20 48.72 49.22 0.3M
2021-08-17 49.68 50.22 47.91 48.82 0.4M
2021-08-16 49.99 50.94 49.62 50.55 0.3M
2021-08-13 50.39 50.39 49.70 50.10 0.2M
2021-08-12 51.12 51.12 49.78 50.75 0.2M
2021-08-11 50.35 51.13 49.15 51.08 0.3M
2021-08-10 50.35 50.50 49.25 50.00 0.2M
2021-08-09 50.50 50.50 49.10 49.96 0.4M
2021-08-06 51.78 52.11 50.51 50.52 0.5M
2021-08-05 50.50 52.22 50.46 52.22 0.7M
2021-08-04 49.47 50.89 49.30 50.46 0.5M
2021-08-03 48.70 49.39 47.05 49.14 0.5M
2021-08-02 48.91 50.59 48.33 48.47 0.7M
2021-07-30 47.58 48.52 46.65 48.23 0.7M
2021-07-29 44.46 49.44 44.05 48.15 2.0M
2021-07-28 41.89 43.00 41.37 42.88 0.5M
2021-07-27 42.05 42.39 40.29 41.37 0.3M
2021-07-26 42.80 43.05 42.44 42.63 0.4M
2021-07-23 42.28 42.73 41.87 42.43 0.3M
2021-07-22 42.65 42.65 40.55 41.99 0.5M
2021-07-21 41.82 43.05 41.63 42.98 0.3M
2021-07-20 39.91 41.86 39.37 41.43 0.5M
2021-07-19 38.66 39.90 38.28 39.31 0.5M
2021-07-16 41.23 41.68 39.81 39.83 0.3M
2021-07-15 41.94 42.00 40.40 40.77 0.5M
2021-07-14 42.41 43.29 41.82 42.20 0.4M
2021-07-13 42.26 42.46 41.59 42.01 0.4M
2021-07-12 42.80 42.80 41.75 42.58 0.3M
2021-07-09 41.09 42.54 40.57 42.35 0.3M
2021-07-08 40.32 41.62 39.38 41.10 0.6M
2021-07-07 43.35 43.50 41.15 41.80 0.7M
2021-07-06 42.70 43.06 41.90 43.02 0.4M
2021-07-02 41.85 42.22 41.10 42.21 0.4M
2021-07-01 42.51 42.51 41.05 41.43 0.3M
2021-06-30 42.30 42.62 41.71 42.49 0.3M
2021-06-29 41.97 42.48 41.52 42.45 0.3M
2021-06-28 41.56 42.18 41.22 41.91 0.5M
2021-06-25 41.70 42.08 41.12 41.44 1.7M
2021-06-24 40.65 41.46 40.50 41.45 0.3M
2021-06-23 39.13 40.06 39.13 39.99 0.3M
2021-06-22 38.56 38.85 38.05 38.85 0.3M
2021-06-21 38.66 39.19 37.80 38.89 0.4M
2021-06-18 39.72 40.20 38.34 38.77 1.0M
2021-06-17 40.10 40.65 39.07 39.92 0.3M
2021-06-16 40.65 41.35 39.60 40.25 0.4M
2021-06-15 41.05 41.81 40.76 41.00 0.4M
2021-06-14 39.91 41.75 39.59 41.32 0.8M
2021-06-11 38.72 39.99 38.36 39.85 0.7M
2021-06-10 37.86 38.63 37.61 38.50 0.2M
2021-06-09 38.61 38.88 37.63 37.74 0.2M
2021-06-08 38.02 38.61 37.54 38.51 0.3M
2021-06-07 37.71 37.93 37.27 37.70 0.2M
2021-06-04 37.33 38.46 37.07 38.13 0.2M
2021-06-03 37.80 37.90 36.73 36.99 0.4M
2021-06-02 38.36 38.91 38.06 38.33 0.3M
2021-06-01 38.34 38.94 37.86 38.52 0.4M
2021-05-28 38.06 38.40 37.69 38.02 0.3M
2021-05-27 36.91 38.44 36.77 37.89 0.4M
2021-05-26 36.41 37.09 36.30 37.04 0.4M
2021-05-25 36.28 37.08 36.14 36.34 0.6M
2021-05-24 36.28 36.60 35.55 36.08 0.5M
2021-05-21 36.10 36.17 35.26 35.81 0.4M
2021-05-20 34.68 35.85 34.60 35.80 0.4M
2021-05-19 32.63 34.63 32.60 34.42 0.3M
2021-05-18 34.03 34.71 33.62 33.69 0.2M
2021-05-17 33.36 33.97 32.56 33.81 0.3M
2021-05-14 32.97 34.11 32.57 33.93 0.3M
2021-05-13 32.68 33.96 32.05 32.61 0.5M
2021-05-12 32.94 33.36 31.76 31.96 0.7M
2021-05-11 32.59 34.09 32.40 33.91 0.4M
2021-05-10 35.67 35.88 33.15 33.73 0.8M
2021-05-07 35.18 36.34 34.99 36.32 0.4M
2021-05-06 34.83 35.35 33.70 34.54 0.6M
2021-05-05 35.79 36.21 34.92 35.15 0.3M
2021-05-04 35.36 35.74 34.82 35.21 0.5M
2021-05-03 36.07 36.77 35.62 35.94 0.7M
2021-04-30 37.72 38.40 35.82 35.99 0.7M
2021-04-29 39.43 39.85 36.56 38.68 0.8M
2021-04-28 39.04 39.66 37.87 38.44 0.5M
2021-04-27 40.00 40.00 38.94 39.37 0.4M
2021-04-26 38.12 39.81 38.12 39.63 0.5M
2021-04-23 37.02 38.27 36.75 38.12 0.4M
2021-04-22 37.33 37.75 36.51 36.53 0.4M
2021-04-21 34.99 37.08 34.99 37.06 0.3M
2021-04-20 36.54 36.71 34.33 35.08 0.7M
2021-04-19 37.61 37.97 35.67 36.79 0.5M
2021-04-16 37.77 38.87 37.36 38.30 0.4M
2021-04-15 37.00 37.98 36.72 37.55 0.5M
2021-04-14 35.89 36.97 35.80 36.56 0.7M
2021-04-13 35.81 36.70 34.82 35.85 0.6M
2021-04-12 35.27 35.51 34.39 35.48 0.3M
2021-04-09 35.42 35.75 34.57 35.58 0.4M
2021-04-08 35.28 35.81 34.75 35.81 0.5M
2021-04-07 35.16 35.65 34.50 34.80 0.4M
2021-04-06 36.38 36.44 35.11 35.38 0.4M
2021-04-05 37.32 37.48 36.04 36.38 0.6M
2021-04-01 34.87 36.56 34.60 36.55 0.8M
2021-03-31 33.18 34.50 33.18 34.08 0.5M
2021-03-30 32.08 33.31 31.80 32.74 0.3M
2021-03-29 32.99 33.47 31.86 32.19 0.5M
2021-03-26 32.43 33.66 32.20 33.66 0.4M
2021-03-25 31.11 32.43 30.47 32.18 0.5M
2021-03-24 34.62 35.21 32.15 32.19 0.6M
2021-03-23 35.72 36.01 33.32 33.82 0.5M
2021-03-22 37.62 38.00 35.28 36.11 0.5M
2021-03-19 36.41 37.04 35.50 36.70 1.0M
2021-03-18 38.27 38.61 36.17 36.25 0.4M
2021-03-17 37.47 39.20 36.65 38.88 0.4M
2021-03-16 37.15 39.05 36.84 38.31 0.8M
2021-03-15 35.62 36.83 34.90 36.79 0.4M
2021-03-12 35.42 36.34 34.90 35.86 0.7M
2021-03-11 34.65 36.92 34.41 36.61 0.8M
2021-03-10 33.43 34.17 32.78 33.39 0.5M
2021-03-09 32.96 34.39 32.55 33.16 0.8M
2021-03-08 33.78 34.47 31.25 31.62 0.7M
2021-03-05 34.21 34.25 31.47 33.98 1.2M
2021-03-04 36.08 36.47 32.51 33.44 1.5M
2021-03-03 38.51 39.16 36.31 36.58 1.1M
2021-03-02 41.01 41.01 38.59 38.62 0.7M
2021-03-01 39.97 41.43 39.40 41.10 1.3M
2021-02-26 39.66 40.89 38.16 39.77 0.9M
2021-02-25 42.63 43.33 38.75 39.12 1.3M
2021-02-24 42.16 44.05 41.02 43.26 1.5M
2021-02-23 39.98 40.12 35.03 40.00 1.9M
2021-02-22 38.81 42.52 38.79 40.97 2.4M
2021-02-19 36.65 38.64 36.59 38.33 0.8M
2021-02-18 36.21 37.02 35.81 36.20 0.5M
2021-02-17 38.06 38.24 35.76 36.96 0.6M
2021-02-16 37.72 38.56 37.20 38.25 0.8M
2021-02-12 36.85 37.19 35.81 37.09 0.5M
2021-02-11 35.60 36.83 35.19 36.83 1.1M
2021-02-10 33.21 35.36 31.93 34.69 2.4M
2021-02-09 33.22 33.23 32.07 32.86 0.8M
2021-02-08 33.21 34.00 32.25 33.26 1.1M
2021-02-05 33.29 34.04 31.82 32.02 0.8M
2021-02-04 34.50 35.92 32.08 32.79 1.5M
2021-02-03 32.69 32.69 30.62 30.79 1.0M
2021-02-02 33.06 33.32 32.13 32.71 0.4M
2021-02-01 31.92 32.72 31.22 32.48 0.5M
2021-01-29 33.67 33.78 31.38 31.39 0.5M
2021-01-28 32.91 34.00 32.23 33.66 0.6M
2021-01-27 32.83 33.40 31.26 32.28 0.6M
2021-01-26 34.30 34.34 33.29 33.75 0.4M
2021-01-25 35.50 35.81 33.82 34.30 0.4M
2021-01-22 35.15 35.87 34.40 35.47 0.5M
2021-01-21 36.83 36.83 35.21 35.66 0.4M
2021-01-20 37.10 38.01 35.55 36.37 0.5M
2021-01-19 36.66 37.70 36.60 37.12 0.6M
2021-01-15 36.65 37.00 35.74 35.82 0.5M
2021-01-14 37.24 38.00 36.96 37.44 0.5M
2021-01-13 37.72 37.76 36.49 36.94 0.4M
2021-01-12 38.28 38.40 36.90 37.46 0.7M
2021-01-11 36.11 38.08 35.94 37.82 0.6M
2021-01-08 38.04 38.71 36.95 37.25 0.4M
2021-01-07 36.85 37.92 36.46 37.69 0.5M
2021-01-06 36.80 37.24 35.72 36.12 0.7M
2021-01-05 35.78 37.27 35.78 36.67 0.5M
2021-01-04 38.69 38.69 34.91 35.86 1.0M