ストックスクリーナーアプリを入手
96.77
2.01%
1.91
アフターアワーズ：
96.50
-0.27
-0.28%
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 |
|---|---|---|---|---|---|
| 2026-05-20 | $99.41 | $92.26 | $7.15 | 3,652,125.0 | +2.01% |
| 2026-05-19 | $96.88 | $82.53 | $14.35 | 4,870,385.0 | +8.46% |
| 2026-05-18 | $94.89 | $84.52 | $10.37 | 4,158,520.0 | -5.28% |
| 2026-05-15 | $95.85 | $80.25 | $15.60 | 6,166,698.0 | +4.01% |
| 2026-05-14 | $95.80 | $84.20 | $11.60 | 4,431,445.0 | +1.20% |
| 2026-05-13 | $104.0 | $87.14 | $16.86 | 5,720,656.0 | -4.57% |
| 2026-05-12 | $99.98 | $86.80 | $13.18 | 5,875,979.0 | -10.11% |
| 2026-05-11 | $104.3 | $96.25 | $8.02 | 4,890,617.0 | +2.44% |
| 2026-05-08 | $101.3 | $87.55 | $13.75 | 7,749,102.0 | +21.20% |
| 2026-05-07 | $87.70 | $80.05 | $7.65 | 5,531,202.0 | +1.40% |
| 2026-05-06 | $83.09 | $76.40 | $6.69 | 4,505,309.0 | -0.55% |
| 2026-05-05 | $85.43 | $79.76 | $5.67 | 3,962,732.0 | +4.56% |
| 2026-05-04 | $83.82 | $76.89 | $6.93 | 5,450,993.0 | +1.22% |
| 2026-05-01 | $80.06 | $68.22 | $11.84 | 8,003,948.0 | +9.09% |
| 2026-04-30 | $73.02 | $66.04 | $6.98 | 8,781,328.0 | +4.78% |
| 2026-04-29 | $71.28 | $54.44 | $16.84 | 17,292,153.0 | +29.82% |
| 2026-04-28 | $56.07 | $49.60 | $6.47 | 5,629,288.0 | +0.70% |
| 2026-04-27 | $61.89 | $50.40 | $11.49 | 11,638,592.0 | -14.37% |
| 2026-04-24 | $63.52 | $53.70 | $9.82 | 28,799,182.0 | +76.12% |
| 2026-04-23 | $35.45 | $32.92 | $2.53 | 4,752,601.0 | +1.06% |
| 2026-04-22 | $35.24 | $32.52 | $2.72 | 4,464,268.0 | +0.56% |
| 2026-04-21 | $37.37 | $32.57 | $4.80 | 9,074,321.0 | +6.21% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $104.3 | $68.22 | $36.05 | 78,621,836.0 | +36.78% |
| 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% |
3.92%
3.53%
大文字化:
|
ボリューム (24 時間):