MaxLinear Inc (MXL)

MXL
🏛️ États-Unis →
15.95
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 33.33 34.30 33.33 33.95 0.5M
2022-12-29 33.02 34.14 32.65 34.04 0.4M
2022-12-28 33.10 33.54 32.29 32.30 0.3M
2022-12-27 34.02 34.02 33.07 33.20 0.3M
2022-12-23 33.90 34.09 33.30 33.94 0.3M
2022-12-22 34.12 34.28 33.09 34.06 0.3M
2022-12-21 33.86 35.31 33.54 34.97 0.7M
2022-12-20 32.99 33.80 32.88 33.59 0.4M
2022-12-19 34.87 34.87 33.27 33.54 0.3M
2022-12-16 35.61 36.00 34.29 34.77 1.0M
2022-12-15 36.52 36.71 35.59 35.91 0.4M
2022-12-14 39.07 39.22 36.84 37.35 0.7M
2022-12-13 37.46 39.25 36.80 39.10 1.3M
2022-12-12 34.81 35.66 34.38 35.44 0.6M
2022-12-09 34.98 35.51 34.44 35.06 0.3M
2022-12-08 34.87 35.62 34.52 35.35 0.6M
2022-12-07 34.37 35.00 34.27 34.67 0.3M
2022-12-06 35.33 35.33 34.29 34.74 0.3M
2022-12-05 36.33 36.33 35.06 35.41 0.3M
2022-12-02 35.76 36.80 35.65 36.55 0.3M
2022-12-01 36.75 37.10 36.03 36.64 0.4M
2022-11-30 34.15 36.68 33.57 36.60 0.5M
2022-11-29 34.94 35.44 34.07 34.20 0.2M
2022-11-28 35.05 35.79 34.83 34.94 0.6M
2022-11-25 35.76 36.12 35.45 35.76 0.3M
2022-11-23 35.30 36.39 34.84 36.16 0.5M
2022-11-22 34.59 35.32 34.26 35.31 0.3M
2022-11-21 34.91 35.22 33.98 34.24 0.5M
2022-11-18 36.13 36.28 35.14 35.60 0.3M
2022-11-17 34.08 35.62 34.02 35.25 0.4M
2022-11-16 35.98 36.41 34.68 35.03 0.4M
2022-11-15 36.99 37.62 36.27 36.99 0.7M
2022-11-14 35.94 36.59 35.21 35.27 0.5M
2022-11-11 35.54 36.99 35.09 36.41 0.6M
2022-11-10 33.73 35.49 33.05 35.33 0.8M
2022-11-09 32.12 32.60 31.49 31.51 0.3M
2022-11-08 33.34 33.96 32.47 32.85 0.8M
2022-11-07 32.49 32.92 31.68 32.74 0.5M
2022-11-04 32.24 32.86 31.02 32.17 0.6M
2022-11-03 30.41 31.28 30.15 30.99 0.5M
2022-11-02 31.81 32.89 31.11 31.14 0.6M
2022-11-01 31.81 32.00 31.23 31.47 0.5M
2022-10-31 31.41 31.68 30.74 30.88 0.7M
2022-10-28 30.42 32.34 30.18 31.82 0.6M
2022-10-27 31.55 31.78 30.20 30.27 0.7M
2022-10-26 32.91 32.91 30.79 31.26 1.3M
2022-10-25 32.09 33.28 31.94 32.56 1.5M
2022-10-24 31.50 32.19 30.87 31.82 0.7M
2022-10-21 30.73 31.65 30.27 31.40 0.8M
2022-10-20 30.69 31.74 30.00 30.63 0.5M
2022-10-19 30.19 30.75 29.77 30.45 0.8M
2022-10-18 31.82 32.46 30.06 30.47 0.6M
2022-10-17 30.69 31.65 30.69 31.12 0.6M
2022-10-14 32.61 32.61 29.94 30.02 0.6M
2022-10-13 29.87 33.32 29.27 32.05 1.6M
2022-10-12 32.75 32.75 31.04 31.10 1.0M
2022-10-11 32.34 33.51 31.71 32.71 0.6M
2022-10-10 34.21 34.21 32.32 33.04 0.5M
2022-10-07 35.01 35.34 33.98 34.22 0.4M
2022-10-06 36.30 36.99 36.18 36.57 0.3M
2022-10-05 35.15 36.90 35.11 36.61 0.6M
2022-10-04 36.21 36.60 35.36 35.97 0.7M
2022-10-03 33.23 35.23 33.10 34.96 0.5M
2022-09-30 32.66 33.82 32.56 32.62 0.5M
2022-09-29 33.35 33.35 32.33 33.20 0.6M
2022-09-28 32.86 34.41 32.42 34.05 0.4M
2022-09-27 33.09 33.52 32.35 33.31 0.4M
2022-09-26 32.59 33.52 32.17 32.30 0.5M
2022-09-23 32.82 33.11 32.12 32.94 0.4M
2022-09-22 34.65 34.73 33.03 33.24 0.7M
2022-09-21 34.76 36.70 34.50 34.90 0.6M
2022-09-20 34.79 34.85 34.05 34.44 0.4M
2022-09-19 34.02 35.09 34.00 34.97 0.4M
2022-09-16 34.25 34.86 33.72 34.53 1.1M
2022-09-15 34.53 35.46 33.95 34.52 0.6M
2022-09-14 35.12 35.51 34.53 34.85 0.6M
2022-09-13 36.04 36.59 34.70 34.89 0.7M
2022-09-12 38.38 38.39 37.47 37.96 0.3M
2022-09-09 37.50 38.36 37.46 37.89 0.5M
2022-09-08 35.97 37.25 35.68 36.83 0.3M
2022-09-07 35.98 36.79 35.53 36.47 0.6M
2022-09-06 35.98 35.98 34.52 35.78 0.7M
2022-09-02 35.18 36.13 34.67 35.83 0.9M
2022-09-01 35.26 35.26 33.03 34.30 1.3M
2022-08-31 36.83 37.06 35.90 35.93 0.9M
2022-08-30 37.67 37.78 36.51 37.12 0.5M
2022-08-29 37.83 38.81 37.04 37.11 0.5M
2022-08-26 40.62 40.90 38.50 38.55 0.6M
2022-08-25 38.65 40.74 38.50 40.70 0.5M
2022-08-24 37.77 38.58 37.65 38.40 0.4M
2022-08-23 37.81 38.72 37.80 37.96 0.2M
2022-08-22 38.51 38.61 37.44 37.66 0.6M
2022-08-19 39.92 40.27 39.01 39.46 0.5M
2022-08-18 38.87 41.12 38.78 41.00 0.5M
2022-08-17 40.15 40.46 38.38 38.81 0.4M
2022-08-16 40.93 41.56 40.33 40.96 0.4M
2022-08-15 40.96 41.68 40.50 41.40 0.3M
2022-08-12 40.71 41.77 40.23 41.44 0.5M
2022-08-11 40.67 41.70 40.09 40.17 0.5M
2022-08-10 39.11 40.36 38.47 40.05 0.6M
2022-08-09 40.38 40.58 37.42 37.67 0.7M
2022-08-08 42.06 42.39 40.77 41.60 0.4M
2022-08-05 41.20 42.53 41.08 42.30 0.4M
2022-08-04 42.30 42.82 41.64 42.07 0.6M
2022-08-03 40.71 42.81 40.45 42.39 0.7M
2022-08-02 39.77 41.78 39.77 40.74 0.6M
2022-08-01 39.99 40.83 39.41 40.27 0.6M
2022-07-29 39.33 40.73 38.83 40.41 0.9M
2022-07-28 41.57 41.99 39.17 39.31 1.5M
2022-07-27 39.27 41.44 39.27 41.12 0.9M
2022-07-26 38.30 38.87 38.01 38.74 0.4M
2022-07-25 38.55 39.01 38.00 38.92 0.4M
2022-07-22 39.94 40.03 38.30 38.82 0.4M
2022-07-21 40.18 40.58 39.59 40.41 0.7M
2022-07-20 37.39 40.00 37.28 39.97 1.2M
2022-07-19 35.64 37.75 35.28 37.69 1.0M
2022-07-18 35.79 35.79 34.81 35.12 0.7M
2022-07-15 35.46 35.46 34.11 35.10 0.5M
2022-07-14 33.11 34.70 32.52 34.55 0.6M
2022-07-13 32.52 33.73 32.46 33.26 0.4M
2022-07-12 33.73 33.83 32.70 33.19 0.5M
2022-07-11 34.19 34.96 33.07 33.25 0.4M
2022-07-08 32.84 35.30 32.73 35.13 1.5M
2022-07-07 32.14 33.48 32.14 33.35 0.6M
2022-07-06 31.53 31.84 30.59 31.30 0.8M
2022-07-05 30.50 31.75 30.17 31.62 1.0M
2022-07-01 33.35 33.55 30.70 31.62 1.2M
2022-06-30 33.85 34.93 33.34 33.98 0.7M
2022-06-29 34.45 34.77 33.52 34.64 0.6M
2022-06-28 35.38 35.91 34.81 34.82 0.5M
2022-06-27 35.61 35.84 34.59 35.25 0.5M
2022-06-24 33.81 34.88 33.40 34.88 1.1M
2022-06-23 34.18 34.19 32.87 33.14 0.9M
2022-06-22 34.08 34.84 33.71 33.94 0.6M
2022-06-21 35.30 35.98 34.73 34.93 0.5M
2022-06-17 34.45 35.20 34.06 34.57 1.6M
2022-06-16 36.20 36.41 33.71 34.01 0.9M
2022-06-15 37.02 37.98 36.15 37.37 0.7M
2022-06-14 36.92 36.92 35.84 36.60 0.7M
2022-06-13 37.59 38.22 36.15 36.17 1.1M
2022-06-10 38.59 39.52 38.37 39.00 1.0M
2022-06-09 39.41 41.19 39.40 39.73 0.6M
2022-06-08 40.25 40.45 39.35 40.05 0.4M
2022-06-07 39.34 40.73 39.01 40.51 0.4M
2022-06-06 40.85 40.98 39.46 39.97 0.5M
2022-06-03 39.92 40.42 39.13 39.79 0.5M
2022-06-02 39.44 41.17 39.23 41.07 0.6M
2022-06-01 39.85 40.56 38.72 39.88 0.9M
2022-05-31 40.00 40.31 38.61 39.59 0.9M
2022-05-27 40.00 40.48 39.29 39.72 0.9M
2022-05-26 35.85 39.29 35.06 39.05 1.4M
2022-05-25 35.21 36.36 34.60 35.78 1.5M
2022-05-24 37.00 37.05 34.57 35.29 1.5M
2022-05-23 38.22 38.96 37.25 37.91 1.3M
2022-05-20 39.52 39.89 36.70 38.45 1.1M
2022-05-19 39.72 40.61 38.44 38.50 1.0M
2022-05-18 41.08 42.95 39.50 39.94 0.9M
2022-05-17 42.46 43.42 41.24 42.34 1.2M
2022-05-16 41.00 42.26 40.15 41.08 0.7M
2022-05-13 41.21 42.44 40.45 41.26 1.2M
2022-05-12 39.13 40.75 38.45 39.92 1.3M
2022-05-11 41.27 42.32 39.34 39.55 1.1M
2022-05-10 42.85 43.17 40.14 41.97 1.3M
2022-05-09 43.43 43.85 40.51 40.91 1.8M
2022-05-06 44.46 44.73 41.30 43.27 2.3M
2022-05-05 45.97 46.55 41.56 44.68 5.5M
2022-05-04 51.61 53.65 49.41 53.61 0.6M
2022-05-03 50.55 51.09 49.66 50.96 0.6M
2022-05-02 47.91 50.61 47.85 50.57 0.8M
2022-04-29 49.42 51.68 47.74 47.87 0.8M
2022-04-28 51.50 53.15 47.18 50.16 1.9M
2022-04-27 43.35 45.64 43.02 43.99 0.9M
2022-04-26 44.54 44.54 43.11 43.67 0.6M
2022-04-25 43.57 45.30 43.24 45.11 0.6M
2022-04-22 44.54 45.50 44.01 44.14 0.5M
2022-04-21 46.95 48.16 44.33 44.66 0.8M
2022-04-20 47.46 47.93 45.83 46.38 0.8M
2022-04-19 45.49 47.41 44.81 46.73 0.8M
2022-04-18 44.69 46.71 44.54 45.57 0.6M
2022-04-14 47.12 47.42 44.94 45.12 0.6M
2022-04-13 45.60 47.50 45.00 47.04 0.7M
2022-04-12 46.42 47.42 44.85 45.10 0.7M
2022-04-11 45.59 46.63 44.80 44.92 0.7M
2022-04-08 48.46 48.50 46.41 46.58 0.9M
2022-04-07 47.95 49.92 47.15 48.90 1.3M
2022-04-06 51.46 52.00 47.55 47.94 1.5M
2022-04-05 55.95 56.70 52.33 52.72 0.9M
2022-04-04 56.98 57.98 56.13 56.77 0.7M
2022-04-01 59.25 59.57 56.31 56.45 0.6M
2022-03-31 60.24 60.69 58.27 58.35 0.8M
2022-03-30 62.35 63.10 59.77 59.94 0.3M
2022-03-29 63.69 63.89 61.79 62.92 0.4M
2022-03-28 62.54 63.61 60.33 61.98 0.6M
2022-03-25 62.78 63.50 60.82 63.36 0.5M
2022-03-24 61.55 63.12 60.35 63.05 0.3M
2022-03-23 60.60 61.71 59.48 60.35 0.3M
2022-03-22 60.16 61.94 59.91 61.47 0.5M
2022-03-21 59.98 60.78 58.60 60.16 0.3M
2022-03-18 58.73 60.40 58.03 60.20 0.8M
2022-03-17 56.66 59.19 55.81 59.04 0.3M
2022-03-16 55.57 57.94 54.87 57.53 0.4M
2022-03-15 51.23 54.93 51.00 54.53 0.5M
2022-03-14 54.06 54.48 50.34 51.11 0.5M
2022-03-11 57.11 57.99 54.29 54.45 0.3M
2022-03-10 55.11 56.75 54.49 56.09 0.3M
2022-03-09 56.45 57.62 55.89 56.80 0.4M
2022-03-08 51.76 56.13 51.12 54.10 0.6M
2022-03-07 55.90 56.81 51.45 51.56 0.6M
2022-03-04 57.67 58.56 55.31 55.98 0.4M
2022-03-03 61.27 62.23 58.03 58.58 0.4M
2022-03-02 59.37 61.00 59.37 60.69 0.3M
2022-03-01 60.87 61.60 57.69 58.48 0.5M
2022-02-28 61.96 62.89 60.07 61.35 0.5M
2022-02-25 62.68 62.93 60.75 62.80 0.4M
2022-02-24 54.94 62.71 54.89 62.48 0.5M
2022-02-23 61.34 61.95 57.97 58.12 0.3M
2022-02-22 59.70 61.90 58.92 60.33 0.4M
2022-02-18 61.86 62.51 60.48 60.83 0.3M
2022-02-17 63.42 64.65 61.43 61.59 0.4M
2022-02-16 62.55 65.00 61.89 64.93 0.4M
2022-02-15 60.62 63.54 60.42 63.49 0.4M
2022-02-14 58.09 60.58 57.79 58.76 0.7M
2022-02-11 61.90 63.02 57.31 57.82 0.5M
2022-02-10 63.34 65.49 61.67 62.12 0.6M
2022-02-09 62.50 65.23 61.46 65.13 0.8M
2022-02-08 60.18 62.41 60.00 61.86 0.4M
2022-02-07 62.15 62.90 60.20 60.38 0.6M
2022-02-04 60.10 62.58 59.44 62.15 0.5M
2022-02-03 58.91 62.23 58.28 60.26 1.4M
2022-02-02 61.53 62.55 58.91 61.00 0.9M
2022-02-01 60.63 60.63 58.53 60.14 0.6M
2022-01-31 55.25 60.08 55.19 60.02 0.9M
2022-01-28 53.01 54.88 50.83 54.88 0.6M
2022-01-27 59.12 59.60 52.32 52.70 1.1M
2022-01-26 59.84 62.02 57.55 58.53 0.8M
2022-01-25 57.51 58.54 55.10 57.17 0.9M
2022-01-24 55.99 59.86 53.74 59.76 1.3M
2022-01-21 59.59 61.58 57.88 58.01 0.6M
2022-01-20 62.57 63.36 59.98 59.99 0.4M
2022-01-19 63.02 63.80 60.46 61.33 0.5M
2022-01-18 64.34 64.67 62.23 62.30 0.5M
2022-01-14 63.44 66.00 63.11 65.94 0.6M
2022-01-13 67.94 68.75 64.43 64.55 0.5M
2022-01-12 68.11 68.41 65.01 66.74 0.7M
2022-01-11 64.76 66.63 63.44 65.92 1.0M
2022-01-10 63.85 65.25 61.18 65.18 1.1M
2022-01-07 68.86 69.80 65.02 65.30 0.8M
2022-01-06 69.20 70.83 67.96 69.27 0.6M
2022-01-05 74.80 75.11 69.30 69.41 0.4M
2022-01-04 77.24 77.57 71.93 74.76 0.5M
2022-01-03 75.91 77.39 75.45 76.98 0.4M