ストックスクリーナーアプリを入手
85.33
13.80%
10.32
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 |
|---|---|---|---|---|---|
| 2026-07-21 | $85.64 | $79.76 | $5.88 | 2,249,839.0 | +13.81% |
| 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% |
| 2026-07-15 | $97.50 | $84.45 | $13.05 | 2,693,111.0 | -4.05% |
| 2026-07-14 | $98.49 | $90.01 | $8.48 | 1,954,695.0 | +3.68% |
| 2026-07-13 | $93.78 | $82.50 | $11.28 | 2,397,500.0 | -2.19% |
| 2026-07-10 | $94.78 | $88.76 | $6.02 | 1,411,608.0 | -4.70% |
| 2026-07-09 | $97.25 | $94.72 | $2.53 | 1,003,519.0 | +11.33% |
| 2026-07-08 | $86.41 | $78.10 | $8.31 | 3,630,246.0 | +0.27% |
| 2026-07-07 | $91.99 | $84.53 | $7.46 | 2,923,086.0 | -10.31% |
| 2026-07-06 | $104.3 | $93.00 | $11.34 | 3,121,429.0 | +2.75% |
| 2026-07-02 | $114.2 | $90.40 | $23.78 | 4,932,428.0 | -17.15% |
| 2026-07-01 | $120.5 | $111.6 | $8.90 | 4,258,155.0 | -12.22% |
| 2026-06-30 | $128.3 | $103.5 | $24.80 | 6,250,446.0 | +18.03% |
| 2026-06-29 | $108.7 | $94.64 | $14.01 | 5,498,183.0 | +12.29% |
| 2026-06-26 | $97.00 | $87.13 | $9.87 | 8,181,392.0 | +2.25% |
| 2026-06-25 | $97.50 | $83.01 | $14.49 | 4,001,207.0 | +11.15% |
| 2026-06-24 | $89.99 | $82.21 | $7.78 | 2,228,382.0 | -4.59% |
| 2026-06-23 | $92.75 | $84.05 | $8.70 | 2,634,893.0 | -7.63% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $120.5 | $67.58 | $52.92 | 43,802,767.0 | -33.32% |
| 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% |
7.16%
大文字化:
|
ボリューム (24 時間):