ストックスクリーナーアプリを入手
10.69
5.84%
0.59
アフターアワーズ：
10.69
MaxLinear, Inc. (MXL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05-02 | $10.74 | $10.26 | $0.485 | 1,231,196.0 | +5.84% |
| 2025-05-01 | $10.38 | $10.07 | $0.31 | 1,307,452.0 | +1.10% |
| 2025-04-30 | $10.05 | $9.53 | $0.525 | 1,241,256.0 | -0.60% |
| 2025-04-29 | $10.20 | $9.89 | $0.31 | 1,354,124.0 | -0.99% |
| 2025-04-28 | $10.50 | $9.75 | $0.75 | 1,568,948.0 | +0.10% |
| 2025-04-25 | $10.21 | $9.54 | $0.6663 | 2,402,390.0 | +5.02% |
| 2025-04-24 | $10.13 | $9.07 | $1.06 | 4,474,897.0 | -12.31% |
| 2025-04-23 | $11.71 | $10.96 | $0.75 | 2,409,110.0 | +5.76% |
| 2025-04-22 | $10.42 | $10.05 | $0.37 | 1,524,977.0 | +5.05% |
| 2025-04-21 | $9.96 | $9.54 | $0.4206 | 1,001,244.0 | -3.03% |
| 2025-04-17 | $10.26 | $9.94 | $0.3197 | 880,121.0 | +0.69% |
| 2025-04-16 | $10.34 | $9.68 | $0.66 | 1,214,946.0 | -2.68% |
| 2025-04-15 | $10.57 | $9.76 | $0.8099 | 1,012,804.0 | +5.35% |
| 2025-04-14 | $10.40 | $9.80 | $0.60 | 1,402,226.0 | +0.61% |
| 2025-04-11 | $10.01 | $9.47 | $0.535 | 1,493,173.0 | -2.48% |
| 2025-04-10 | $10.78 | $9.88 | $0.9047 | 1,372,052.0 | -10.31% |
| 2025-04-09 | $11.62 | $9.15 | $2.47 | 1,904,928.0 | +22.95% |
| 2025-04-08 | $10.24 | $8.81 | $1.43 | 1,591,607.0 | -3.38% |
| 2025-04-07 | $10.28 | $8.35 | $1.93 | 2,334,827.0 | +1.72% |
| 2025-04-04 | $9.88 | $8.58 | $1.30 | 2,805,664.0 | -8.81% |
| 2025-04-03 | $11.42 | $10.18 | $1.24 | 2,414,341.0 | -16.24% |
MaxLinear, Inc. (MXL) 株の年ごとの株価履歴
この詳細な分析では、MaxLinear, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMXL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、MaxLinear, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMaxLinear, Inc. (MXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $10.74 | $10.07 | $0.675 | 3,769,844.0 | +7.01% |
| 2025-04 | $12.30 | $8.35 | $3.95 | 37,408,788.0 | -8.01% |
| 2025-03 | $15.04 | $10.21 | $4.83 | 28,775,825.0 | -25.67% |
| 2025-02 | $18.92 | $13.94 | $4.98 | 34,697,612.0 | -18.20% |
| 2025-01 | $25.73 | $16.61 | $9.12 | 43,764,644.0 | -9.71% |
2024年のMaxLinear, Inc. (MXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.78 | $15.10 | $6.68 | 30,727,820.0 | +34.96% |
| 2024-11 | $16.27 | $12.92 | $3.35 | 20,926,138.0 | +16.65% |
| 2024-10 | $17.09 | $12.36 | $4.73 | 34,928,995.0 | -10.43% |
| 2024-09 | $15.66 | $12.96 | $2.70 | 19,861,600.0 | -4.61% |
| 2024-08 | $15.25 | $11.08 | $4.17 | 24,237,768.0 | +7.36% |
| 2024-07 | $26.59 | $12.48 | $14.11 | 34,581,274.0 | -29.79% |
| 2024-06 | $20.90 | $16.20 | $4.70 | 13,289,771.0 | +13.34% |
| 2024-05 | $20.63 | $17.50 | $3.13 | 10,642,189.0 | -14.53% |
| 2024-04 | $24.99 | $18.72 | $6.27 | 23,633,731.0 | +11.36% |
| 2024-03 | $21.62 | $16.91 | $4.71 | 11,510,224.0 | -3.96% |
| 2024-02 | $20.36 | $16.91 | $3.45 | 16,958,410.0 | -6.63% |
| 2024-01 | $24.05 | $20.27 | $3.78 | 12,192,864.0 | -12.41% |
2023年のMaxLinear, Inc. (MXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.14 | $18.35 | $6.79 | 17,468,274.0 | +26.91% |
| 2023-11 | $18.94 | $14.89 | $4.05 | 18,150,879.0 | +23.22% |
| 2023-10 | $22.69 | $13.43 | $9.26 | 17,572,831.0 | -31.69% |
| 2023-09 | $24.36 | $21.16 | $3.20 | 14,125,244.0 | -5.32% |
| 2023-08 | $24.79 | $21.65 | $3.14 | 26,950,671.0 | -4.74% |
| 2023-07 | $35.09 | $22.25 | $12.84 | 43,272,132.0 | -21.83% |
| 2023-06 | $32.23 | $27.29 | $4.94 | 17,536,236.0 | +8.05% |
| 2023-05 | $30.69 | $23.05 | $7.64 | 15,871,029.0 | +21.05% |
| 2023-04 | $35.11 | $23.85 | $11.26 | 13,854,959.0 | -31.47% |
| 2023-03 | $36.04 | $32.00 | $4.04 | 9,307,272.0 | +2.92% |
| 2023-02 | $43.66 | $33.28 | $10.38 | 13,018,763.0 | -16.97% |
| 2023-01 | $41.58 | $32.28 | $9.30 | 8,673,829.0 | +21.35% |
3.20%
大文字化:
|
ボリューム (24 時間):