ストックスクリーナーアプリを入手
12.19
4.64%
0.54
プレマーケット:
11.74
-0.45
-3.69%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $12.30 | $11.31 | $0.99 | 1,151,778.0 | +4.64% |
| 2025-04-01 | $11.69 | $10.50 | $1.19 | 1,853,375.0 | +7.27% |
| 2025-03-31 | $10.88 | $10.21 | $0.67 | 1,305,131.0 | -1.18% |
| 2025-03-28 | $11.91 | $10.86 | $1.05 | 1,533,055.0 | -7.96% |
| 2025-03-27 | $12.70 | $11.84 | $0.86 | 1,192,711.0 | -6.28% |
| 2025-03-26 | $13.28 | $12.62 | $0.6517 | 705,037.0 | -3.48% |
| 2025-03-25 | $13.40 | $13.11 | $0.29 | 721,115.0 | -0.90% |
| 2025-03-24 | $13.50 | $13.07 | $0.4299 | 854,005.0 | +4.88% |
| 2025-03-21 | $12.82 | $12.40 | $0.42 | 2,115,893.0 | -2.08% |
| 2025-03-20 | $13.15 | $12.64 | $0.51 | 795,157.0 | -0.38% |
| 2025-03-19 | $13.31 | $12.72 | $0.59 | 938,020.0 | +1.48% |
| 2025-03-18 | $13.18 | $12.67 | $0.507 | 777,506.0 | -3.02% |
| 2025-03-17 | $13.32 | $12.45 | $0.87 | 1,192,337.0 | +4.34% |
| 2025-03-14 | $12.93 | $12.54 | $0.385 | 1,277,161.0 | +2.18% |
| 2025-03-13 | $12.77 | $12.24 | $0.53 | 964,249.0 | -2.05% |
| 2025-03-12 | $12.86 | $12.25 | $0.61 | 1,246,371.0 | +6.11% |
| 2025-03-11 | $12.16 | $11.38 | $0.775 | 1,571,617.0 | +2.05% |
| 2025-03-10 | $12.48 | $11.51 | $0.9749 | 1,586,247.0 | -7.36% |
| 2025-03-07 | $12.84 | $12.01 | $0.83 | 1,362,471.0 | +3.10% |
| 2025-03-06 | $12.99 | $12.17 | $0.82 | 2,079,865.0 | -8.03% |
| 2025-03-05 | $13.51 | $12.74 | $0.7718 | 1,975,414.0 | +0.45% |
| 2025-03-04 | $13.36 | $13.12 | $0.24 | 2,641,499.0 | -3.21% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $12.30 | $10.50 | $1.80 | 4,156,931.0 | +12.25% |
| 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% |
0.32%
0.21%
大文字化:
|
ボリューム (24 時間):