Stockscreener 앱 받기
19.53
3.50%
0.66
MaxLinear, Inc. 주식 (MXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-26 | $18.66 | $18.13 | $0.53 | 838,912.0 | -0.05% |
| 2026-01-23 | $19.34 | $18.20 | $1.14 | 842,981.0 | -5.01% |
| 2026-01-22 | $20.58 | $19.24 | $1.34 | 943,262.0 | -2.91% |
| 2026-01-21 | $20.24 | $19.30 | $0.94 | 1,193,519.0 | +3.05% |
| 2026-01-20 | $19.63 | $18.40 | $1.23 | 1,172,823.0 | +0.36% |
| 2026-01-16 | $20.82 | $19.28 | $1.54 | 1,510,593.0 | +0.57% |
| 2026-01-15 | $19.39 | $18.43 | $0.955 | 915,486.0 | +6.14% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.78 | $16.11 | $3.67 | 11,942,251.0 | +12.56% |
| 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% |
2.53%
자본화:
|
볼륨(24시간):