13.35
price up icon1.52%   0.20
after-market アフターアワーズ: 13.35
loading

MaxLinear, Inc. (MXL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $13.39 $12.97 $0.4201 1,387,616.0 +1.52%
2024-11-04 $14.08 $13.11 $0.97 1,256,100.0 -2.38%
2024-11-01 $13.57 $12.92 $0.65 1,742,832.0 +3.86%
2024-10-31 $14.46 $12.86 $1.60 3,395,594.0 -11.41%
2024-10-30 $15.11 $14.57 $0.54 1,503,017.0 -2.79%
2024-10-29 $15.66 $14.97 $0.69 1,404,302.0 -3.71%
2024-10-28 $15.78 $14.44 $1.34 2,369,914.0 +5.32%
2024-10-25 $15.47 $14.51 $0.9569 1,692,026.0 -1.59%
2024-10-24 $17.09 $14.93 $2.16 4,835,260.0 +1.48%
2024-10-23 $15.04 $14.20 $0.84 1,928,904.0 +2.55%
2024-10-22 $14.56 $13.88 $0.68 1,348,444.0 +1.83%
2024-10-21 $14.32 $13.90 $0.42 1,260,675.0 +0.64%
2024-10-18 $14.60 $13.86 $0.74 1,250,575.0 -0.35%
2024-10-17 $14.49 $14.03 $0.465 1,318,544.0 +2.01%
2024-10-16 $14.48 $13.89 $0.595 1,118,131.0 +0.14%
2024-10-15 $14.90 $13.86 $1.04 1,043,496.0 -4.66%
2024-10-14 $14.99 $14.07 $0.9174 967,220.0 +2.39%
2024-10-11 $14.34 $13.26 $1.08 917,410.0 +6.11%
2024-10-10 $13.46 $13.00 $0.465 827,723.0 -1.11%
2024-10-09 $13.87 $13.53 $0.34 583,324.0 -0.66%
2024-10-08 $13.68 $12.89 $0.79 1,140,684.0 +2.25%

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。

2024年のMaxLinear, Inc. (MXL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $14.08 $12.92 $1.16 5,774,164.0 +2.93%
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

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%

2022年のMaxLinear, Inc. (MXL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $39.25 $32.29 $6.96 9,868,053.0 -7.24%
2022-11 $37.62 $30.15 $7.47 10,515,625.0 +18.52%
2022-10 $36.99 $29.27 $7.72 15,602,602.0 -5.33%
2022-09 $38.39 $32.12 $6.27 12,550,175.0 -9.21%
2022-08 $42.82 $35.90 $6.92 11,729,885.0 -11.09%
2022-07 $41.99 $30.17 $11.82 14,999,297.0 +18.92%
2022-06 $41.19 $32.87 $8.32 15,108,822.0 -14.17%
2022-05 $53.65 $34.57 $19.08 28,749,252.0 -17.30%
2022-04 $59.57 $43.02 $16.55 16,983,938.0 -17.96%
2022-03 $63.89 $50.34 $13.55 10,469,276.0 -4.89%
2022-02 $65.49 $54.89 $10.60 10,625,209.0 +2.22%
2022-01 $77.57 $50.83 $26.74 13,943,930.0 -20.39%
$23.32
price up icon 3.55%
semiconductors ADI
$217.60
price down icon 2.94%
semiconductors MU
$105.49
price up icon 3.70%
semiconductors ARM
$140.65
price up icon 2.27%
$165.91
price up icon 0.44%
semiconductors TXN
$202.46
price down icon 0.59%
大文字化:     |  ボリューム (24 時間):