Stockscreener 앱 받기
16.60
3.43%
-0.59
MaxLinear, Inc. 주식 (MXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $17.60 | $16.56 | $1.04 | 793,264.0 | -3.43% |
| 2025-02-20 | $17.23 | $16.87 | $0.355 | 863,667.0 | +0.94% |
| 2025-02-19 | $17.43 | $16.79 | $0.64 | 922,745.0 | +1.19% |
| 2025-02-18 | $17.10 | $16.37 | $0.73 | 869,750.0 | +3.82% |
| 2025-02-14 | $16.44 | $15.95 | $0.49 | 703,114.0 | -1.34% |
| 2025-02-13 | $16.68 | $15.75 | $0.93 | 1,269,945.0 | +4.12% |
| 2025-02-12 | $16.38 | $15.59 | $0.79 | 2,614,544.0 | -5.23% |
| 2025-02-11 | $17.13 | $16.21 | $0.9199 | 1,115,298.0 | +0.42% |
| 2025-02-10 | $17.13 | $16.50 | $0.63 | 1,210,848.0 | +0.73% |
| 2025-02-07 | $17.91 | $16.14 | $1.77 | 2,594,328.0 | -7.74% |
| 2025-02-06 | $18.69 | $17.69 | $1.00 | 1,924,222.0 | -5.31% |
| 2025-02-05 | $18.92 | $17.50 | $1.42 | 1,500,389.0 | +1.84% |
| 2025-02-04 | $18.84 | $17.68 | $1.17 | 2,581,438.0 | +3.82% |
| 2025-02-03 | $17.85 | $16.86 | $0.99 | 2,903,542.0 | -0.22% |
| 2025-01-31 | $18.21 | $16.91 | $1.30 | 4,336,338.0 | +2.23% |
| 2025-01-30 | $20.30 | $16.61 | $3.69 | 7,630,185.0 | -19.83% |
| 2025-01-29 | $22.20 | $20.50 | $1.70 | 4,265,934.0 | +6.45% |
| 2025-01-28 | $20.77 | $18.82 | $1.95 | 2,428,397.0 | +7.51% |
| 2025-01-27 | $21.97 | $18.75 | $3.22 | 3,408,431.0 | -17.82% |
| 2025-01-24 | $24.17 | $23.15 | $1.02 | 1,854,011.0 | -3.46% |
| 2025-01-23 | $24.54 | $23.64 | $0.895 | 1,452,824.0 | -0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $18.92 | $15.59 | $3.33 | 22,660,358.0 | -7.05% |
| 2025-01 | $25.73 | $16.61 | $9.12 | 43,764,644.0 | -9.71% |
MaxLinear, Inc. 주식 (MXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
4.51%
자본화:
|
볼륨(24시간):