ストックスクリーナーアプリを入手
17.92
3.86%
-0.72
アフターアワーズ：
17.92
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 |
|---|---|---|---|---|---|
| 2026-02-26 | $18.70 | $17.77 | $0.93 | 867,857.0 | -3.86% |
| 2026-02-25 | $18.77 | $18.06 | $0.71 | 1,861,627.0 | +2.14% |
| 2026-02-24 | $18.56 | $17.53 | $1.03 | 980,148.0 | +1.73% |
| 2026-02-23 | $18.28 | $17.45 | $0.8278 | 968,373.0 | -2.87% |
| 2026-02-20 | $18.64 | $18.03 | $0.61 | 630,531.0 | +1.26% |
| 2026-02-19 | $18.47 | $17.91 | $0.56 | 837,482.0 | -1.25% |
| 2026-02-18 | $19.90 | $18.41 | $1.49 | 958,226.0 | -6.81% |
| 2026-02-17 | $20.15 | $18.56 | $1.59 | 975,233.0 | +1.48% |
| 2026-02-13 | $19.70 | $18.50 | $1.20 | 753,292.0 | +3.50% |
| 2026-02-12 | $19.78 | $18.24 | $1.54 | 1,164,663.0 | -2.73% |
| 2026-02-11 | $19.61 | $18.72 | $0.8875 | 975,506.0 | +2.86% |
| 2026-02-10 | $19.34 | $18.77 | $0.565 | 717,689.0 | -0.79% |
| 2026-02-09 | $19.14 | $18.40 | $0.74 | 932,121.0 | +1.55% |
| 2026-02-06 | $18.82 | $17.46 | $1.36 | 1,263,019.0 | +9.41% |
| 2026-02-05 | $17.58 | $16.62 | $0.96 | 1,101,485.0 | -0.70% |
| 2026-02-04 | $17.47 | $16.61 | $0.8571 | 1,397,013.0 | +1.71% |
| 2026-02-03 | $18.27 | $16.11 | $2.16 | 1,329,498.0 | -3.97% |
| 2026-02-02 | $18.09 | $16.92 | $1.17 | 1,554,673.0 | +1.67% |
| 2026-01-30 | $19.27 | $16.39 | $2.88 | 3,802,588.0 | -9.96% |
| 2026-01-29 | $19.80 | $17.85 | $1.95 | 1,955,825.0 | +0.68% |
| 2026-01-28 | $19.65 | $18.85 | $0.80 | 1,302,020.0 | +1.59% |
| 2026-01-27 | $19.07 | $18.56 | $0.51 | 746,195.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.15 | $16.11 | $4.04 | 20,136,293.0 | +3.29% |
| 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% |
1.88%
大文字化:
|
ボリューム (24 時間):