ストックスクリーナーアプリを入手
18.53
2.09%
0.3458
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.91 | $18.35 | $0.56 | 450,492.0 | +1.95% |
| 2025-12-04 | $18.68 | $17.62 | $1.05 | 1,723,947.0 | +1.39% |
| 2025-12-03 | $17.98 | $16.58 | $1.40 | 1,829,354.0 | +8.08% |
| 2025-12-02 | $16.72 | $16.21 | $0.51 | 3,131,939.0 | +3.17% |
| 2025-12-01 | $16.24 | $15.18 | $1.06 | 1,728,852.0 | +3.28% |
| 2025-11-28 | $15.87 | $15.54 | $0.33 | 861,641.0 | +0.84% |
| 2025-11-26 | $16.00 | $15.38 | $0.62 | 1,894,585.0 | -0.13% |
| 2025-11-25 | $15.50 | $14.43 | $1.07 | 1,648,774.0 | +4.53% |
| 2025-11-24 | $14.97 | $14.27 | $0.705 | 1,524,551.0 | +8.75% |
| 2025-11-21 | $13.82 | $12.87 | $0.95 | 1,058,254.0 | +4.21% |
| 2025-11-20 | $14.10 | $12.98 | $1.12 | 801,489.0 | -2.68% |
| 2025-11-19 | $13.80 | $13.02 | $0.785 | 819,720.0 | +2.37% |
| 2025-11-18 | $13.27 | $12.77 | $0.50 | 887,864.0 | -0.91% |
| 2025-11-17 | $13.89 | $13.05 | $0.84 | 1,159,542.0 | -4.89% |
| 2025-11-14 | $14.08 | $13.30 | $0.78 | 813,677.0 | +0.87% |
| 2025-11-13 | $14.88 | $13.73 | $1.15 | 1,186,337.0 | -7.39% |
| 2025-11-12 | $15.28 | $14.77 | $0.511 | 699,296.0 | +0.54% |
| 2025-11-11 | $15.00 | $14.53 | $0.475 | 666,722.0 | -2.25% |
| 2025-11-10 | $15.35 | $14.95 | $0.40 | 780,412.0 | +2.57% |
| 2025-11-07 | $14.86 | $14.19 | $0.67 | 815,870.0 | -0.40% |
| 2025-11-06 | $15.48 | $14.69 | $0.795 | 808,728.0 | -2.31% |
| 2025-11-05 | $15.33 | $14.20 | $1.13 | 1,744,648.0 | +5.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.91 | $15.18 | $3.73 | 8,864,584.0 | +19.04% |
| 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% |
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% |
2.09%
大文字化:
|
ボリューム (24 時間):