MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.640 | 4.650 | 4.490 | 4.540 | 4.540 | 225,073 |
| 2024-05-22 | 4.630 | 4.845 | 4.530 | 4.600 | 4.600 | 483,295 |
| 2024-05-21 | 4.730 | 4.900 | 4.540 | 4.620 | 4.620 | 298,121 |
| 2024-05-20 | 4.660 | 4.775 | 4.613 | 4.750 | 4.750 | 245,837 |
| 2024-05-17 | 4.850 | 4.885 | 4.660 | 4.670 | 4.670 | 271,236 |
| 2024-05-16 | 4.760 | 4.880 | 4.734 | 4.800 | 4.800 | 276,372 |
| 2024-05-15 | 4.580 | 4.790 | 4.545 | 4.770 | 4.770 | 352,512 |
| 2024-05-14 | 4.740 | 4.825 | 4.540 | 4.540 | 4.540 | 581,180 |
| 2024-05-13 | 4.740 | 4.820 | 4.675 | 4.710 | 4.710 | 194,081 |
| 2024-05-10 | 4.700 | 4.785 | 4.600 | 4.740 | 4.740 | 358,721 |
| 2024-05-09 | 4.690 | 4.790 | 4.450 | 4.730 | 4.730 | 896,264 |
| 2024-05-08 | 3.940 | 5.140 | 3.940 | 4.640 | 4.640 | 2,824,920 |
| 2024-05-07 | 3.900 | 3.952 | 3.790 | 3.930 | 3.930 | 315,268 |
| 2024-05-06 | 3.780 | 3.915 | 3.780 | 3.910 | 3.910 | 371,165 |
| 2024-05-03 | 3.950 | 3.950 | 3.740 | 3.770 | 3.770 | 477,877 |
| 2024-05-02 | 3.800 | 3.848 | 3.620 | 3.830 | 3.830 | 517,179 |
| 2024-05-01 | 3.640 | 3.900 | 3.610 | 3.780 | 3.780 | 651,479 |
| 2024-04-30 | 3.650 | 3.710 | 3.570 | 3.630 | 3.630 | 516,032 |
| 2024-04-29 | 3.700 | 3.780 | 3.630 | 3.660 | 3.660 | 341,756 |
| 2024-04-26 | 3.670 | 3.740 | 3.585 | 3.710 | 3.710 | 340,219 |
| 2024-04-25 | 3.670 | 3.750 | 3.600 | 3.690 | 3.690 | 429,356 |
| 2024-04-24 | 3.770 | 3.800 | 3.671 | 3.740 | 3.740 | 380,299 |
| 2024-04-23 | 3.970 | 4.115 | 3.780 | 3.800 | 3.800 | 569,042 |
| 2024-04-22 | 3.960 | 3.970 | 3.865 | 3.960 | 3.960 | 748,618 |
| 2024-04-19 | 3.850 | 3.970 | 3.810 | 3.950 | 3.950 | 534,110 |
| 2024-04-18 | 3.940 | 3.940 | 3.820 | 3.880 | 3.880 | 529,592 |
| 2024-04-17 | 3.990 | 4.005 | 3.870 | 3.940 | 3.940 | 825,008 |
| 2024-04-16 | 3.850 | 4.005 | 3.820 | 3.990 | 3.990 | 500,155 |
| 2024-04-15 | 4.000 | 4.000 | 3.840 | 3.880 | 3.880 | 279,668 |
| 2024-04-12 | 4.120 | 4.150 | 4.000 | 4.000 | 4.000 | 513,140 |
| 2024-04-11 | 4.090 | 4.145 | 4.045 | 4.130 | 4.130 | 284,952 |
| 2024-04-10 | 4.100 | 4.175 | 4.070 | 4.090 | 4.090 | 351,252 |
| 2024-04-09 | 4.140 | 4.225 | 4.120 | 4.150 | 4.150 | 269,215 |
| 2024-04-08 | 4.130 | 4.195 | 4.100 | 4.140 | 4.140 | 171,261 |
| 2024-04-05 | 4.120 | 4.230 | 4.070 | 4.150 | 4.150 | 285,152 |
| 2024-04-04 | 4.250 | 4.270 | 4.095 | 4.120 | 4.120 | 860,469 |
| 2024-04-03 | 4.060 | 4.260 | 4.050 | 4.250 | 4.250 | 608,690 |
| 2024-04-02 | 4.220 | 4.220 | 4.065 | 4.110 | 4.110 | 407,684 |
| 2024-04-01 | 4.190 | 4.210 | 4.040 | 4.190 | 4.190 | 524,486 |
| 2024-03-28 | 4.310 | 4.340 | 4.155 | 4.190 | 4.190 | 609,733 |
| 2024-03-27 | 4.410 | 4.496 | 4.210 | 4.320 | 4.320 | 616,486 |
| 2024-03-26 | 4.490 | 4.490 | 4.340 | 4.340 | 4.340 | 417,734 |
| 2024-03-25 | 4.390 | 4.455 | 4.310 | 4.350 | 4.350 | 377,098 |
| 2024-03-22 | 4.480 | 4.530 | 4.420 | 4.420 | 4.420 | 499,562 |
| 2024-03-21 | 4.500 | 4.610 | 4.435 | 4.510 | 4.510 | 670,597 |
| 2024-03-20 | 4.400 | 4.585 | 4.340 | 4.500 | 4.500 | 485,689 |
| 2024-03-19 | 4.150 | 4.560 | 4.075 | 4.460 | 4.460 | 772,712 |
| 2024-03-18 | 4.280 | 4.300 | 4.070 | 4.170 | 4.170 | 560,902 |
| 2024-03-15 | 4.190 | 4.390 | 4.145 | 4.310 | 4.310 | 859,423 |
| 2024-03-14 | 4.140 | 4.340 | 4.045 | 4.200 | 4.200 | 1,012,422 |
| 2024-03-13 | 4.050 | 4.410 | 3.980 | 4.160 | 4.160 | 1,103,267 |
| 2024-03-12 | 3.960 | 4.000 | 3.850 | 3.980 | 3.980 | 911,820 |
| 2024-03-11 | 3.960 | 4.055 | 3.935 | 3.970 | 3.970 | 663,853 |
| 2024-03-08 | 4.060 | 4.100 | 3.925 | 3.940 | 3.940 | 475,109 |
| 2024-03-07 | 4.000 | 4.050 | 3.970 | 4.020 | 4.020 | 919,706 |
| 2024-03-06 | 4.040 | 4.110 | 3.930 | 4.000 | 4.000 | 1,138,697 |
| 2024-03-05 | 4.630 | 4.630 | 4.030 | 4.100 | 4.100 | 984,198 |
| 2024-03-04 | 4.690 | 4.715 | 4.600 | 4.670 | 4.670 | 284,276 |
| 2024-03-01 | 4.600 | 4.800 | 4.560 | 4.710 | 4.710 | 474,640 |
| 2024-02-29 | 4.670 | 4.700 | 4.525 | 4.600 | 4.600 | 549,078 |
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.