Stockscreener 앱 받기
64.86
9.40%
-6.73
시간 외 거래:
64.15
-0.71
-1.09%
MaxLinear, Inc. 주식 (MXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $71.48 | $62.16 | $9.32 | 6,916,412.0 | -9.40% |
| 2026-07-24 | $87.56 | $68.50 | $19.06 | 10,445,221.0 | -21.54% |
| 2026-07-23 | $94.55 | $86.03 | $8.52 | 6,965,358.0 | +5.12% |
| 2026-07-22 | $91.80 | $81.57 | $10.23 | 5,050,620.0 | +0.86% |
| 2026-07-21 | $86.58 | $79.76 | $6.82 | 3,494,466.0 | +14.73% |
| 2026-07-20 | $78.20 | $73.38 | $4.82 | 4,571,764.0 | +4.41% |
| 2026-07-17 | $74.54 | $67.58 | $6.96 | 4,838,450.0 | -3.44% |
| 2026-07-16 | $84.80 | $73.66 | $11.14 | 3,816,937.0 | -16.25% |
| 2026-07-15 | $97.50 | $84.45 | $13.05 | 2,693,111.0 | -4.05% |
| 2026-07-14 | $98.49 | $90.01 | $8.48 | 1,954,695.0 | +3.68% |
| 2026-07-13 | $93.78 | $82.50 | $11.28 | 2,397,500.0 | -2.19% |
| 2026-07-10 | $94.78 | $88.76 | $6.02 | 1,411,608.0 | -4.70% |
| 2026-07-09 | $97.25 | $94.72 | $2.53 | 1,003,519.0 | +11.33% |
| 2026-07-08 | $86.41 | $78.10 | $8.31 | 3,630,246.0 | +0.27% |
| 2026-07-07 | $91.99 | $84.53 | $7.46 | 2,923,086.0 | -10.31% |
| 2026-07-06 | $104.3 | $93.00 | $11.34 | 3,121,429.0 | +2.75% |
| 2026-07-02 | $114.2 | $90.40 | $23.78 | 4,932,428.0 | -17.15% |
| 2026-07-01 | $120.5 | $111.6 | $8.90 | 4,258,155.0 | -12.22% |
| 2026-06-30 | $128.3 | $103.5 | $24.80 | 6,250,446.0 | +18.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $120.5 | $62.16 | $58.34 | 81,341,417.0 | -49.34% |
| 2026-06 | $128.3 | $67.77 | $60.53 | 88,859,023.0 | +37.77% |
| 2026-05 | $106.3 | $68.22 | $38.06 | 106,315,254.0 | +31.35% |
| 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% |
MaxLinear, Inc. 주식 (MXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.01%
0.06%
자본화:
|
볼륨(24시간):