Stockscreener 앱 받기
17.20
1.21%
-0.21
시간 외 거래:
17.13
-0.07
-0.41%
MaxLinear, Inc. 주식 (MXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $17.82 | $17.16 | $0.66 | 1,706,486.0 | -1.21% |
| 2025-12-12 | $18.43 | $17.33 | $1.10 | 1,347,451.0 | -6.25% |
| 2025-12-11 | $19.43 | $18.38 | $1.05 | 1,580,691.0 | -5.30% |
| 2025-12-10 | $19.64 | $18.91 | $0.725 | 1,298,583.0 | +0.82% |
| 2025-12-09 | $19.63 | $19.09 | $0.54 | 1,058,288.0 | -0.31% |
| 2025-12-08 | $19.63 | $18.97 | $0.66 | 1,783,476.0 | +3.67% |
| 2025-12-05 | $18.91 | $18.35 | $0.56 | 1,514,535.0 | +3.52% |
| 2025-12-04 | $18.68 | $17.62 | $1.05 | 1,723,947.0 | +1.39% |
| 2025-12-03 | $17.98 | $16.58 | $1.40 | 1,829,354.0 | +8.08% |
| 2025-12-02 | $16.72 | $16.21 | $0.51 | 3,131,939.0 | +3.17% |
| 2025-12-01 | $16.24 | $15.18 | $1.06 | 1,728,852.0 | +3.28% |
| 2025-11-28 | $15.87 | $15.54 | $0.33 | 861,641.0 | +0.84% |
| 2025-11-26 | $16.00 | $15.38 | $0.62 | 1,894,585.0 | -0.13% |
| 2025-11-25 | $15.50 | $14.43 | $1.07 | 1,648,774.0 | +4.53% |
| 2025-11-24 | $14.97 | $14.27 | $0.705 | 1,524,551.0 | +8.75% |
| 2025-11-21 | $13.82 | $12.87 | $0.95 | 1,058,254.0 | +4.21% |
| 2025-11-20 | $14.10 | $12.98 | $1.12 | 801,489.0 | -2.68% |
| 2025-11-19 | $13.80 | $13.02 | $0.785 | 819,720.0 | +2.37% |
| 2025-11-18 | $13.27 | $12.77 | $0.50 | 887,864.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.64 | $15.18 | $4.46 | 20,410,088.0 | +10.47% |
| 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% |
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% |
4.98%
0.40%
자본화:
|
볼륨(24시간):