ストックスクリーナーアプリを入手
84.84
10.68%
8.19
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $85.00 | $76.62 | $8.38 | 3,204,243.0 | +10.68% |
| 2026-08-13 | $78.70 | $72.65 | $6.05 | 1,887,783.0 | +3.12% |
| 2026-08-12 | $76.36 | $72.53 | $3.83 | 1,959,711.0 | +7.69% |
| 2026-08-11 | $70.75 | $68.53 | $2.22 | 918,090.0 | +0.85% |
| 2026-08-10 | $76.00 | $68.38 | $7.62 | 2,935,117.0 | -8.72% |
| 2026-08-07 | $77.12 | $71.49 | $5.63 | 2,009,603.0 | +6.81% |
| 2026-08-06 | $72.51 | $64.54 | $7.97 | 2,041,394.0 | +4.06% |
| 2026-08-05 | $72.83 | $67.36 | $5.47 | 1,797,331.0 | -7.23% |
| 2026-08-04 | $73.82 | $69.85 | $3.97 | 2,924,889.0 | +8.36% |
| 2026-08-03 | $69.15 | $60.89 | $8.26 | 3,377,426.0 | +0.43% |
| 2026-07-31 | $71.98 | $65.55 | $6.43 | 2,666,515.0 | -0.15% |
| 2026-07-30 | $67.20 | $60.66 | $6.54 | 3,915,467.0 | +16.89% |
| 2026-07-29 | $61.77 | $56.23 | $5.54 | 2,983,073.0 | -2.87% |
| 2026-07-28 | $61.98 | $56.80 | $5.18 | 4,970,202.0 | -9.13% |
| 2026-07-27 | $71.48 | $62.16 | $9.32 | 6,916,412.0 | -9.40% |
| 2026-07-24 | $87.56 | $68.50 | $19.06 | 10,445,221.0 | -21.54% |
| 2026-07-23 | $94.55 | $86.03 | $8.52 | 6,965,358.0 | +5.12% |
| 2026-07-22 | $91.80 | $81.57 | $10.23 | 5,050,620.0 | +0.86% |
| 2026-07-21 | $86.58 | $79.76 | $6.82 | 3,494,466.0 | +14.73% |
| 2026-07-20 | $78.20 | $73.38 | $4.82 | 4,571,764.0 | +4.41% |
| 2026-07-17 | $74.54 | $67.58 | $6.96 | 4,838,450.0 | -3.44% |
| 2026-07-16 | $84.80 | $73.66 | $11.14 | 3,816,937.0 | -16.25% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $85.00 | $60.89 | $24.11 | 26,259,830.0 | +26.97% |
| 2026-07 | $120.5 | $56.23 | $64.27 | 88,960,262.0 | -47.81% |
| 2026-06 | $128.3 | $67.77 | $60.53 | 88,859,023.0 | +37.77% |
| 2026-05 | $106.3 | $68.22 | $38.06 | 106,315,254.0 | +31.35% |
| 2026-04 | $73.02 | $16.91 | $56.11 | 114,564,528.0 | +306.84% |
| 2026-03 | $18.32 | $14.70 | $3.62 | 23,298,303.0 | -0.23% |
| 2026-02 | $20.15 | $16.11 | $4.04 | 20,739,006.0 | +0.46% |
| 2026-01 | $20.82 | $16.39 | $4.43 | 25,109,367.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.64 | $15.18 | $4.46 | 27,699,309.0 | +13.68% |
| 2025-11 | $16.00 | $12.77 | $3.23 | 20,838,590.0 | +2.77% |
| 2025-10 | $18.40 | $14.24 | $4.15 | 37,131,914.0 | -5.78% |
| 2025-09 | $17.19 | $15.04 | $2.15 | 22,623,007.0 | +2.29% |
| 2025-08 | $17.43 | $13.91 | $3.52 | 31,948,297.0 | -0.63% |
| 2025-07 | $20.00 | $13.86 | $6.14 | 36,897,435.0 | +11.33% |
| 2025-06 | $14.44 | $11.26 | $3.18 | 21,433,382.0 | +24.76% |
| 2025-05 | $13.05 | $10.07 | $2.98 | 21,344,484.0 | +14.01% |
| 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% |
0.07%
2.25%
大文字化:
|
ボリューム (24 時間):