MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.270 | 4.340 | 4.105 | 4.170 | 4.170 | 300,272 |
| 2024-08-19 | 4.120 | 4.270 | 3.910 | 4.270 | 4.270 | 223,484 |
| 2024-08-16 | 4.100 | 4.160 | 4.015 | 4.140 | 4.140 | 290,967 |
| 2024-08-15 | 4.070 | 4.150 | 3.970 | 4.100 | 4.100 | 280,224 |
| 2024-08-14 | 4.040 | 4.050 | 3.930 | 3.950 | 3.950 | 276,219 |
| 2024-08-13 | 4.070 | 4.200 | 4.000 | 4.040 | 4.040 | 302,910 |
| 2024-08-12 | 4.190 | 4.410 | 4.015 | 4.030 | 4.030 | 364,086 |
| 2024-08-09 | 4.160 | 4.290 | 4.060 | 4.180 | 4.180 | 369,615 |
| 2024-08-08 | 4.160 | 4.350 | 4.095 | 4.180 | 4.180 | 451,279 |
| 2024-08-07 | 4.630 | 4.630 | 3.995 | 4.080 | 4.080 | 703,169 |
| 2024-08-06 | 4.340 | 4.450 | 4.210 | 4.450 | 4.450 | 372,752 |
| 2024-08-05 | 4.000 | 4.380 | 3.980 | 4.340 | 4.340 | 510,649 |
| 2024-08-02 | 4.340 | 4.500 | 4.200 | 4.370 | 4.370 | 441,818 |
| 2024-08-01 | 4.810 | 4.830 | 4.445 | 4.570 | 4.570 | 324,269 |
| 2024-07-31 | 4.670 | 5.065 | 4.580 | 4.800 | 4.800 | 414,686 |
| 2024-07-30 | 4.660 | 4.740 | 4.610 | 4.670 | 4.670 | 232,297 |
| 2024-07-29 | 4.780 | 4.805 | 4.565 | 4.630 | 4.630 | 312,401 |
| 2024-07-26 | 4.720 | 4.830 | 4.525 | 4.790 | 4.790 | 493,100 |
| 2024-07-25 | 4.450 | 4.640 | 4.370 | 4.620 | 4.620 | 470,633 |
| 2024-07-24 | 4.620 | 4.620 | 4.410 | 4.420 | 4.420 | 289,680 |
| 2024-07-23 | 4.540 | 4.660 | 4.450 | 4.580 | 4.580 | 369,163 |
| 2024-07-22 | 4.430 | 4.530 | 4.315 | 4.510 | 4.510 | 223,694 |
| 2024-07-19 | 4.630 | 4.700 | 4.400 | 4.400 | 4.400 | 333,238 |
| 2024-07-18 | 5.000 | 5.050 | 4.625 | 4.630 | 4.630 | 378,996 |
| 2024-07-17 | 5.000 | 5.135 | 4.930 | 5.020 | 5.020 | 496,977 |
| 2024-07-16 | 4.730 | 5.060 | 4.720 | 5.060 | 5.060 | 478,753 |
| 2024-07-15 | 4.550 | 4.710 | 4.510 | 4.700 | 4.700 | 371,193 |
| 2024-07-12 | 4.500 | 4.630 | 4.440 | 4.490 | 4.490 | 389,087 |
| 2024-07-11 | 4.200 | 4.490 | 4.130 | 4.460 | 4.460 | 535,880 |
| 2024-07-10 | 4.150 | 4.220 | 4.020 | 4.110 | 4.110 | 182,300 |
| 2024-07-09 | 4.040 | 4.180 | 3.975 | 4.180 | 4.180 | 590,502 |
| 2024-07-08 | 3.710 | 4.055 | 3.680 | 4.050 | 4.050 | 1,487,561 |
| 2024-07-05 | 3.750 | 3.770 | 3.580 | 3.680 | 3.680 | 709,879 |
| 2024-07-03 | 3.740 | 3.790 | 3.650 | 3.760 | 3.760 | 360,221 |
| 2024-07-02 | 3.830 | 3.855 | 3.680 | 3.720 | 3.720 | 427,239 |
| 2024-07-01 | 3.930 | 3.990 | 3.780 | 3.830 | 3.830 | 408,483 |
| 2024-06-28 | 4.040 | 4.050 | 3.910 | 3.920 | 3.920 | 3,187,818 |
| 2024-06-27 | 3.990 | 4.050 | 3.930 | 4.000 | 4.000 | 352,592 |
| 2024-06-26 | 4.060 | 4.134 | 3.930 | 3.980 | 3.980 | 449,239 |
| 2024-06-25 | 4.170 | 4.195 | 4.080 | 4.090 | 4.090 | 354,007 |
| 2024-06-24 | 4.250 | 4.320 | 4.125 | 4.190 | 4.190 | 517,688 |
| 2024-06-21 | 4.160 | 4.290 | 4.120 | 4.240 | 4.240 | 651,219 |
| 2024-06-20 | 4.430 | 4.430 | 3.955 | 4.160 | 4.160 | 1,180,256 |
| 2024-06-18 | 4.760 | 4.760 | 4.400 | 4.410 | 4.410 | 453,731 |
| 2024-06-17 | 4.950 | 5.000 | 4.680 | 4.690 | 4.690 | 528,193 |
| 2024-06-14 | 4.910 | 5.060 | 4.850 | 4.900 | 4.900 | 611,371 |
| 2024-06-13 | 5.010 | 5.050 | 4.860 | 4.950 | 4.950 | 276,639 |
| 2024-06-12 | 4.700 | 5.213 | 4.700 | 5.000 | 5.000 | 778,523 |
| 2024-06-11 | 5.000 | 5.260 | 4.600 | 4.680 | 4.680 | 1,729,528 |
| 2024-06-10 | 4.890 | 5.000 | 4.760 | 4.960 | 4.960 | 390,252 |
| 2024-06-07 | 4.790 | 4.950 | 4.665 | 4.860 | 4.860 | 249,522 |
| 2024-06-06 | 4.720 | 5.005 | 4.585 | 4.830 | 4.830 | 657,065 |
| 2024-06-05 | 4.490 | 4.640 | 4.450 | 4.590 | 4.590 | 234,445 |
| 2024-06-04 | 4.410 | 4.520 | 4.320 | 4.460 | 4.460 | 285,214 |
| 2024-06-03 | 4.500 | 4.530 | 4.330 | 4.440 | 4.440 | 235,713 |
| 2024-05-31 | 4.650 | 4.725 | 4.380 | 4.480 | 4.480 | 325,258 |
| 2024-05-30 | 4.700 | 4.725 | 4.600 | 4.650 | 4.650 | 184,287 |
| 2024-05-29 | 4.760 | 4.810 | 4.660 | 4.680 | 4.680 | 258,427 |
| 2024-05-28 | 4.550 | 4.860 | 4.450 | 4.830 | 4.830 | 538,783 |
| 2024-05-24 | 4.470 | 4.610 | 4.435 | 4.540 | 4.540 | 252,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.