Stockscreener 앱 받기
19.45
0.05%
+0.010
시간 외 거래:
19.45
MaxLinear, Inc. 주식 (MXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $19.64 | $19.26 | $0.3798 | 289,441.0 | +0.05% |
| 2024-05-16 | $19.77 | $19.21 | $0.56 | 404,790.0 | +0.10% |
| 2024-05-15 | $19.52 | $18.86 | $0.66 | 381,628.0 | +0.67% |
| 2024-05-14 | $19.61 | $18.99 | $0.62 | 437,751.0 | +3.16% |
| 2024-05-13 | $19.27 | $18.48 | $0.785 | 417,604.0 | +0.97% |
| 2024-05-10 | $19.56 | $18.49 | $1.07 | 553,334.0 | -4.34% |
| 2024-05-09 | $20.06 | $19.22 | $0.84 | 537,089.0 | -3.30% |
| 2024-05-08 | $20.26 | $19.71 | $0.55 | 469,398.0 | -1.72% |
| 2024-05-07 | $20.58 | $20.03 | $0.55 | 526,659.0 | +1.19% |
| 2024-05-06 | $20.21 | $19.78 | $0.43 | 400,154.0 | +0.70% |
| 2024-05-03 | $20.29 | $19.58 | $0.71 | 582,008.0 | +3.74% |
| 2024-05-02 | $19.44 | $18.71 | $0.73 | 883,847.0 | +1.42% |
| 2024-05-01 | $20.63 | $18.97 | $1.66 | 1,016,257.0 | -8.61% |
| 2024-04-30 | $21.48 | $20.59 | $0.89 | 626,588.0 | -1.79% |
| 2024-04-29 | $21.33 | $20.55 | $0.78 | 563,567.0 | +2.82% |
| 2024-04-26 | $20.98 | $20.28 | $0.70 | 833,026.0 | -0.44% |
| 2024-04-25 | $21.83 | $19.93 | $1.90 | 2,094,891.0 | -1.19% |
| 2024-04-24 | $21.59 | $20.19 | $1.40 | 2,054,226.0 | +0.72% |
| 2024-04-23 | $20.94 | $19.85 | $1.09 | 789,981.0 | +4.84% |
| 2024-04-22 | $20.05 | $19.49 | $0.56 | 633,992.0 | +0.87% |
| 2024-04-19 | $20.39 | $19.57 | $0.82 | 729,850.0 | -3.06% |
MaxLinear, Inc. 주식 (MXL) 연도별 가격 이력
이 심층 분석에서는 MaxLinear, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MaxLinear, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MaxLinear, Inc. 주식 (MXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.63 | $18.48 | $2.15 | 7,189,401.0 | -6.45% |
| 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% |
MaxLinear, Inc. 주식 (MXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
MaxLinear, Inc. 주식 (MXL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.02%
0.03%
자본화:
|
볼륨(24시간):