ストックスクリーナーアプリを入手
14.55
2.61%
-0.39
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.10 | $14.30 | $0.795 | 813,971.0 | -2.61% |
| 2024-11-26 | $16.02 | $14.59 | $1.43 | 1,259,400.0 | -5.86% |
| 2024-11-25 | $16.27 | $15.55 | $0.72 | 1,082,943.0 | +2.12% |
| 2024-11-22 | $15.96 | $15.25 | $0.71 | 951,880.0 | -1.27% |
| 2024-11-21 | $16.20 | $14.73 | $1.47 | 1,010,616.0 | +7.15% |
| 2024-11-20 | $14.70 | $14.19 | $0.5053 | 436,418.0 | +1.38% |
| 2024-11-19 | $14.55 | $13.85 | $0.705 | 688,719.0 | +2.99% |
| 2024-11-18 | $14.53 | $13.85 | $0.68 | 601,533.0 | -1.61% |
| 2024-11-15 | $14.87 | $14.19 | $0.6755 | 782,778.0 | -3.77% |
| 2024-11-14 | $15.34 | $14.66 | $0.68 | 650,032.0 | -0.13% |
| 2024-11-13 | $15.86 | $14.79 | $1.06 | 782,900.0 | -4.74% |
| 2024-11-12 | $16.14 | $15.48 | $0.66 | 801,128.0 | -2.44% |
| 2024-11-11 | $16.21 | $15.61 | $0.60 | 1,269,652.0 | -0.19% |
| 2024-11-08 | $16.27 | $14.64 | $1.63 | 2,174,737.0 | +8.45% |
| 2024-11-07 | $15.50 | $14.78 | $0.72 | 1,352,140.0 | +0.27% |
| 2024-11-06 | $14.90 | $13.48 | $1.42 | 1,329,442.0 | +10.49% |
| 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% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.27 | $12.92 | $3.35 | 21,188,808.0 | +12.18% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
1.66%
大文字化:
|
ボリューム (24 時間):