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
2023-12-29 24.40 24.49 23.64 23.77 0.5M
2023-12-28 24.86 24.92 24.31 24.46 0.5M
2023-12-27 24.77 25.14 24.42 24.92 0.7M
2023-12-26 23.99 24.81 23.90 24.72 0.6M
2023-12-22 23.26 23.95 23.00 23.90 0.7M
2023-12-21 22.64 23.21 22.64 23.13 0.5M
2023-12-20 22.31 23.04 22.12 22.14 0.7M
2023-12-19 21.96 22.53 21.95 22.39 0.5M
2023-12-18 21.87 21.95 21.00 21.92 0.8M
2023-12-15 22.26 22.56 21.61 21.80 5.5M
2023-12-14 20.75 22.09 20.74 22.02 1.6M
2023-12-13 19.57 20.60 19.55 20.51 0.8M
2023-12-12 19.85 19.89 19.56 19.68 0.4M
2023-12-11 19.45 19.99 19.37 19.84 0.5M
2023-12-08 19.27 19.60 19.12 19.39 0.5M
2023-12-07 19.15 19.39 18.95 19.35 0.6M
2023-12-06 19.20 19.50 18.91 19.01 0.6M
2023-12-05 19.05 19.18 18.68 18.87 0.5M
2023-12-04 18.95 19.28 18.74 19.25 0.6M
2023-12-01 18.68 19.00 18.35 18.99 0.6M
2023-11-30 18.69 18.79 18.26 18.73 0.8M
2023-11-29 18.45 18.94 18.43 18.69 0.8M
2023-11-28 17.75 18.15 17.56 18.10 0.6M
2023-11-27 17.91 18.23 17.65 17.83 0.6M
2023-11-24 17.83 18.14 17.76 18.05 0.3M
2023-11-22 17.81 18.20 17.80 17.94 0.6M
2023-11-21 18.21 18.21 17.51 17.71 0.4M
2023-11-20 17.49 18.49 17.49 18.45 0.9M
2023-11-17 17.73 17.75 17.44 17.60 0.7M
2023-11-16 17.76 17.98 17.46 17.57 1.1M
2023-11-15 17.18 18.45 17.08 17.95 1.0M
2023-11-14 17.19 17.42 16.94 17.07 1.0M
2023-11-13 16.52 16.68 16.15 16.48 0.6M
2023-11-10 16.23 16.74 15.98 16.65 1.0M
2023-11-09 17.06 17.10 15.95 16.00 0.9M
2023-11-08 16.83 17.04 16.65 16.90 1.0M
2023-11-07 16.49 17.06 16.34 16.81 1.1M
2023-11-06 17.04 17.13 16.45 16.62 1.7M
2023-11-03 16.00 17.15 15.94 17.04 1.4M
2023-11-02 15.70 15.76 15.08 15.67 1.1M
2023-11-01 15.14 15.33 14.90 15.28 0.9M
2023-10-31 15.03 15.31 14.41 15.20 0.9M
2023-10-30 14.89 15.21 14.59 14.97 1.3M
2023-10-27 14.50 14.93 14.24 14.92 1.9M
2023-10-26 14.10 15.35 13.43 14.36 3.4M
2023-10-25 19.44 19.44 18.31 18.40 0.9M
2023-10-24 19.65 20.21 19.26 19.47 0.7M
2023-10-23 19.95 20.15 19.55 19.55 0.6M
2023-10-20 20.59 20.62 19.97 20.09 0.7M
2023-10-19 21.15 21.37 20.45 20.52 0.7M
2023-10-18 21.37 21.72 21.21 21.40 0.5M
2023-10-17 21.00 21.88 20.83 21.73 0.7M
2023-10-16 21.27 21.63 21.19 21.38 0.7M
2023-10-13 22.31 22.46 21.06 21.08 0.5M
2023-10-12 22.26 22.69 22.09 22.31 0.5M
2023-10-11 22.26 22.59 22.04 22.28 0.5M
2023-10-10 21.62 22.34 21.57 22.26 0.5M
2023-10-09 21.72 21.73 21.31 21.62 0.3M
2023-10-06 21.30 21.97 21.06 21.81 0.5M
2023-10-05 21.78 21.89 21.12 21.37 0.5M
2023-10-04 21.75 22.03 21.59 21.78 0.3M
2023-10-03 21.95 22.22 21.52 21.75 0.4M
2023-10-02 22.25 22.55 21.78 22.01 0.5M
2023-09-29 22.75 22.77 22.18 22.25 0.4M
2023-09-28 22.20 22.81 22.06 22.45 0.5M
2023-09-27 22.04 22.61 21.95 22.13 0.7M
2023-09-26 21.79 22.01 21.68 21.80 0.5M
2023-09-25 21.36 22.14 21.34 21.87 0.4M
2023-09-22 21.57 21.79 21.46 21.58 0.5M
2023-09-21 21.54 21.73 21.33 21.41 0.7M
2023-09-20 21.83 22.09 21.66 21.71 0.6M
2023-09-19 21.62 21.70 21.17 21.63 0.7M
2023-09-18 21.50 22.03 21.42 21.70 0.8M
2023-09-15 22.79 22.79 21.40 21.53 2.9M
2023-09-14 22.74 22.90 22.44 22.83 0.5M
2023-09-13 22.81 22.91 22.42 22.47 0.5M
2023-09-12 22.50 23.01 22.42 22.67 0.4M
2023-09-11 23.10 23.50 22.50 22.65 0.4M
2023-09-08 23.18 23.28 22.82 22.98 0.5M
2023-09-07 23.55 23.55 22.91 23.11 0.8M
2023-09-06 24.05 24.36 23.73 24.03 0.7M
2023-09-05 23.85 24.10 23.47 23.94 0.8M
2023-09-01 23.73 24.16 23.61 24.09 0.8M
2023-08-31 22.93 23.69 22.93 23.50 1.3M
2023-08-30 22.87 23.24 22.57 23.02 0.7M
2023-08-29 22.00 22.90 21.86 22.90 1.5M
2023-08-28 22.16 22.54 22.07 22.19 0.5M
2023-08-25 22.34 22.52 21.65 22.02 0.9M
2023-08-24 23.30 23.30 22.21 22.23 0.7M
2023-08-23 22.52 23.30 22.52 23.19 1.2M
2023-08-22 22.98 23.16 22.41 22.47 0.9M
2023-08-21 22.50 22.90 22.32 22.73 0.8M
2023-08-18 22.70 22.93 22.32 22.61 0.8M
2023-08-17 23.38 23.38 22.50 22.93 2.0M
2023-08-16 22.40 23.81 22.29 23.38 2.4M
2023-08-15 22.02 22.16 21.82 21.97 1.0M
2023-08-14 22.23 22.42 22.07 22.13 1.0M
2023-08-11 22.46 22.72 22.21 22.44 1.1M
2023-08-10 23.08 23.18 22.45 22.67 1.2M
2023-08-09 23.15 23.17 22.74 22.88 0.9M
2023-08-08 22.54 23.33 22.14 23.16 1.7M
2023-08-07 23.80 23.90 22.68 22.96 1.7M
2023-08-04 24.00 24.11 23.36 23.75 0.9M
2023-08-03 24.09 24.66 23.86 24.16 1.0M
2023-08-02 24.15 24.63 23.76 24.27 1.1M
2023-08-01 24.00 24.79 23.83 24.51 1.5M
2023-07-31 24.84 25.27 24.46 24.67 1.4M
2023-07-28 23.01 24.94 22.96 24.88 4.0M
2023-07-27 26.29 26.29 22.25 22.55 9.8M
2023-07-26 24.33 35.00 24.01 29.61 16.7M
2023-07-25 33.70 34.27 33.70 34.00 0.8M
2023-07-24 33.98 34.65 33.48 33.60 0.9M
2023-07-21 34.26 34.57 33.73 33.98 0.8M
2023-07-20 34.30 34.59 33.70 33.83 1.4M
2023-07-19 33.59 35.09 33.42 34.67 1.5M
2023-07-18 32.74 33.55 32.52 33.51 0.7M
2023-07-17 32.36 33.05 32.00 32.85 0.5M
2023-07-14 33.40 33.48 32.19 32.30 0.5M
2023-07-13 33.47 33.75 33.25 33.56 0.6M
2023-07-12 32.47 33.41 32.34 33.27 0.7M
2023-07-11 31.66 31.90 31.12 31.84 0.5M
2023-07-10 30.68 31.47 30.68 31.43 0.4M
2023-07-07 30.08 30.84 29.98 30.64 0.5M
2023-07-06 30.25 30.46 29.31 29.97 0.5M
2023-07-05 31.88 31.88 30.83 30.83 0.8M
2023-07-03 31.68 32.22 31.15 32.03 0.5M
2023-06-30 31.55 32.23 31.46 31.56 0.8M
2023-06-29 29.40 31.31 29.38 31.27 1.0M
2023-06-28 29.19 29.77 29.07 29.38 1.1M
2023-06-27 28.50 29.76 27.73 29.75 1.0M
2023-06-26 29.02 29.39 28.35 28.45 1.0M
2023-06-23 29.13 29.30 28.63 28.94 0.9M
2023-06-22 30.13 30.40 29.67 29.76 0.7M
2023-06-21 31.07 31.34 29.74 30.45 1.0M
2023-06-20 30.43 31.55 30.12 31.42 0.7M
2023-06-16 30.98 30.98 30.13 30.64 1.5M
2023-06-15 29.69 30.50 29.64 30.39 0.5M
2023-06-14 30.47 30.74 29.90 30.17 0.5M
2023-06-13 30.60 31.00 30.24 30.66 0.5M
2023-06-12 29.63 30.62 29.63 30.19 0.8M
2023-06-09 29.00 29.50 28.70 29.13 0.9M
2023-06-08 28.93 29.24 28.41 28.66 0.6M
2023-06-07 27.91 29.29 27.78 28.96 0.8M
2023-06-06 27.52 28.17 27.32 27.74 0.8M
2023-06-05 28.43 28.51 27.29 27.68 0.9M
2023-06-02 29.00 29.25 28.21 28.83 0.7M
2023-06-01 29.21 29.29 28.35 28.53 1.1M
2023-05-31 29.11 29.72 28.91 29.21 1.3M
2023-05-30 30.35 30.69 29.35 29.60 0.7M
2023-05-26 28.76 30.35 28.73 29.72 0.9M
2023-05-25 27.55 28.72 27.55 28.47 0.6M
2023-05-24 27.81 28.20 26.96 27.39 0.8M
2023-05-23 28.82 29.52 28.42 28.46 0.6M
2023-05-22 28.33 29.38 28.19 29.07 0.9M
2023-05-19 28.08 29.06 27.66 28.56 1.6M
2023-05-18 26.48 27.69 26.39 27.43 1.1M
2023-05-17 25.40 26.60 25.22 26.39 0.6M
2023-05-16 24.71 25.25 24.66 25.04 0.7M
2023-05-15 23.87 25.09 23.87 25.00 0.5M
2023-05-12 24.04 24.32 23.57 23.98 0.4M
2023-05-11 23.81 24.07 23.25 23.93 0.5M
2023-05-10 23.89 24.22 23.72 23.99 0.6M
2023-05-09 23.48 23.65 23.11 23.40 0.6M
2023-05-08 23.88 24.33 23.46 23.85 0.4M
2023-05-05 23.54 24.03 23.21 23.83 0.5M
2023-05-04 23.88 23.97 23.05 23.39 0.7M
2023-05-03 23.94 24.80 23.94 24.14 0.6M
2023-05-02 24.50 24.82 23.79 23.98 0.7M
2023-05-01 24.12 24.76 24.11 24.53 0.9M
2023-04-28 24.33 25.23 23.86 24.13 1.4M
2023-04-27 26.11 27.13 23.85 24.20 2.7M
2023-04-26 29.36 29.67 28.99 29.36 0.8M
2023-04-25 30.35 30.35 29.21 29.24 0.7M
2023-04-24 31.19 31.64 30.45 30.78 0.4M
2023-04-21 31.44 31.57 30.90 31.34 0.5M
2023-04-20 31.00 32.36 30.87 31.70 1.0M
2023-04-19 31.47 31.58 30.89 31.40 0.5M
2023-04-18 32.09 32.59 31.19 31.59 0.3M
2023-04-17 31.30 32.05 31.15 31.90 0.5M
2023-04-14 31.91 32.22 31.00 31.51 0.6M
2023-04-13 31.52 32.11 30.74 31.97 1.0M
2023-04-12 34.02 34.27 31.26 31.32 0.7M
2023-04-11 34.59 34.80 33.34 33.70 0.5M
2023-04-10 33.41 34.51 33.26 34.45 0.4M
2023-04-06 33.93 34.21 33.35 33.69 0.4M
2023-04-05 34.01 34.42 33.54 34.31 0.5M
2023-04-04 35.05 35.05 33.78 34.48 0.6M
2023-04-03 35.09 35.11 34.05 35.05 0.4M
2023-03-31 34.66 35.40 34.52 35.21 0.3M
2023-03-30 35.03 35.22 34.60 34.80 0.2M
2023-03-29 34.51 35.00 34.05 34.62 0.2M
2023-03-28 34.20 34.45 33.10 33.92 0.3M
2023-03-27 35.31 35.44 34.12 34.37 0.2M
2023-03-24 34.91 35.28 34.58 35.02 0.3M
2023-03-23 34.88 36.02 34.74 35.31 0.4M
2023-03-22 35.56 35.88 34.29 34.33 0.3M
2023-03-21 35.48 36.04 34.75 35.56 0.3M
2023-03-20 34.37 35.10 34.01 35.04 0.3M
2023-03-17 34.45 34.81 33.88 34.05 1.2M
2023-03-16 32.74 34.48 32.28 34.22 0.6M
2023-03-15 33.20 33.48 32.00 32.87 0.4M
2023-03-14 33.85 34.37 33.18 33.97 0.5M
2023-03-13 32.56 33.24 32.05 32.83 0.3M
2023-03-10 34.46 34.60 32.88 33.07 0.4M
2023-03-09 35.34 35.98 34.49 34.52 0.4M
2023-03-08 34.72 35.44 34.53 35.37 0.3M
2023-03-07 34.74 35.06 34.25 34.51 0.3M
2023-03-06 34.89 35.91 34.73 34.81 0.6M
2023-03-03 34.63 34.98 34.29 34.96 0.4M
2023-03-02 34.09 34.65 33.64 34.49 0.5M
2023-03-01 34.61 35.66 34.28 34.67 0.5M
2023-02-28 34.16 34.94 34.16 34.21 1.1M
2023-02-27 35.15 35.15 34.34 34.49 0.4M
2023-02-24 34.06 34.46 33.69 34.39 0.4M
2023-02-23 35.00 35.05 33.68 34.79 0.5M
2023-02-22 33.90 34.32 33.28 33.90 0.8M
2023-02-21 35.96 36.43 33.93 34.02 0.5M
2023-02-17 36.84 37.17 36.28 36.74 1.1M
2023-02-16 36.46 37.38 36.27 36.92 0.4M
2023-02-15 36.78 37.46 36.74 37.28 0.4M
2023-02-14 37.00 38.26 36.77 37.22 0.5M
2023-02-13 37.69 37.92 37.13 37.47 0.3M
2023-02-10 38.00 38.07 36.99 37.38 0.5M
2023-02-09 39.98 40.15 38.01 38.35 0.6M
2023-02-08 39.93 40.68 38.64 39.14 0.9M
2023-02-07 38.82 40.54 38.60 40.28 0.8M
2023-02-06 39.61 40.46 38.60 38.87 0.7M
2023-02-03 40.01 41.94 39.54 40.67 0.8M
2023-02-02 40.30 42.47 39.54 41.17 1.4M
2023-02-01 41.15 43.66 40.98 43.24 0.8M
2023-01-31 40.34 41.58 40.34 41.20 0.5M
2023-01-30 40.34 41.50 40.22 40.50 0.8M
2023-01-27 40.05 41.36 39.90 41.30 0.4M
2023-01-26 40.40 40.84 39.72 40.58 0.4M
2023-01-25 38.16 40.03 37.95 39.86 0.4M
2023-01-24 39.33 40.11 38.67 39.02 0.5M
2023-01-23 37.67 39.81 37.28 39.81 0.6M
2023-01-20 36.92 37.01 36.16 36.97 0.4M
2023-01-19 36.70 36.70 35.67 36.26 0.3M
2023-01-18 37.40 38.05 36.59 36.77 0.5M
2023-01-17 36.93 37.59 36.91 37.01 0.3M
2023-01-13 36.54 37.04 36.41 36.96 0.4M
2023-01-12 36.85 37.35 35.74 37.05 0.3M
2023-01-11 35.80 36.44 35.45 36.43 0.4M
2023-01-10 34.83 35.77 34.52 35.74 0.5M
2023-01-09 34.77 35.54 34.34 34.81 0.3M
2023-01-06 33.64 34.51 33.04 33.96 0.5M
2023-01-05 32.74 33.67 32.51 33.00 0.3M
2023-01-04 33.54 34.30 32.95 33.22 0.5M
2023-01-03 34.88 34.88 32.28 32.66 0.5M