MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.700 | 4.700 | 4.570 | 4.580 | 4.580 | 299,775 |
| 2024-02-27 | 4.540 | 4.680 | 4.502 | 4.650 | 4.650 | 327,486 |
| 2024-02-26 | 4.590 | 4.660 | 4.465 | 4.540 | 4.540 | 350,308 |
| 2024-02-23 | 4.550 | 4.645 | 4.480 | 4.590 | 4.590 | 281,818 |
| 2024-02-22 | 4.480 | 4.570 | 4.470 | 4.510 | 4.510 | 309,657 |
| 2024-02-21 | 4.610 | 4.610 | 4.405 | 4.500 | 4.500 | 543,310 |
| 2024-02-20 | 4.610 | 4.680 | 4.500 | 4.560 | 4.560 | 465,758 |
| 2024-02-16 | 4.830 | 4.845 | 4.640 | 4.720 | 4.720 | 423,747 |
| 2024-02-15 | 4.680 | 4.860 | 4.575 | 4.790 | 4.790 | 882,320 |
| 2024-02-14 | 4.850 | 4.875 | 4.620 | 4.670 | 4.670 | 867,114 |
| 2024-02-13 | 4.770 | 4.865 | 4.710 | 4.750 | 4.750 | 665,787 |
| 2024-02-12 | 4.910 | 5.020 | 4.825 | 4.950 | 4.950 | 835,865 |
| 2024-02-09 | 4.900 | 4.940 | 4.845 | 4.890 | 4.890 | 357,369 |
| 2024-02-08 | 4.800 | 4.925 | 4.730 | 4.850 | 4.850 | 521,422 |
| 2024-02-07 | 5.040 | 5.040 | 4.730 | 4.810 | 4.810 | 499,618 |
| 2024-02-06 | 4.870 | 5.000 | 4.870 | 4.940 | 4.940 | 448,860 |
| 2024-02-05 | 5.100 | 5.115 | 4.820 | 4.940 | 4.940 | 710,722 |
| 2024-02-02 | 5.150 | 5.240 | 5.030 | 5.150 | 5.150 | 512,222 |
| 2024-02-01 | 5.090 | 5.210 | 4.985 | 5.190 | 5.190 | 645,063 |
| 2024-01-31 | 5.100 | 5.290 | 4.980 | 5.090 | 5.090 | 667,933 |
| 2024-01-30 | 5.110 | 5.220 | 4.885 | 5.100 | 5.100 | 500,552 |
| 2024-01-29 | 5.020 | 5.150 | 4.875 | 5.150 | 5.150 | 479,687 |
| 2024-01-26 | 5.140 | 5.180 | 5.000 | 5.030 | 5.030 | 433,522 |
| 2024-01-25 | 5.170 | 5.225 | 5.085 | 5.100 | 5.100 | 518,143 |
| 2024-01-24 | 5.180 | 5.200 | 5.010 | 5.060 | 5.060 | 644,064 |
| 2024-01-23 | 5.040 | 5.290 | 5.000 | 5.110 | 5.110 | 2,139,966 |
| 2024-01-22 | 5.200 | 5.317 | 4.945 | 4.970 | 4.970 | 598,678 |
| 2024-01-19 | 5.290 | 5.290 | 4.975 | 5.120 | 5.120 | 772,503 |
| 2024-01-18 | 5.200 | 5.305 | 5.095 | 5.220 | 5.220 | 503,373 |
| 2024-01-17 | 5.160 | 5.245 | 5.070 | 5.210 | 5.210 | 475,620 |
| 2024-01-16 | 5.310 | 5.320 | 5.180 | 5.250 | 5.250 | 721,892 |
| 2024-01-12 | 5.440 | 5.545 | 5.250 | 5.375 | 5.375 | 554,289 |
| 2024-01-11 | 5.260 | 5.440 | 5.115 | 5.350 | 5.350 | 863,374 |
| 2024-01-10 | 5.190 | 5.360 | 5.089 | 5.290 | 5.290 | 839,350 |
| 2024-01-09 | 4.980 | 5.330 | 4.870 | 5.220 | 5.220 | 2,111,097 |
| 2024-01-08 | 4.630 | 4.695 | 4.455 | 4.590 | 4.590 | 607,835 |
| 2024-01-05 | 4.550 | 4.815 | 4.390 | 4.600 | 4.600 | 884,272 |
| 2024-01-04 | 4.500 | 4.610 | 4.375 | 4.600 | 4.600 | 557,994 |
| 2024-01-03 | 4.850 | 4.900 | 4.335 | 4.420 | 4.420 | 1,209,865 |
| 2024-01-02 | 4.670 | 5.010 | 4.600 | 5.000 | 5.000 | 981,686 |
| 2023-12-29 | 4.570 | 4.708 | 4.523 | 4.700 | 4.700 | 625,005 |
| 2023-12-28 | 4.450 | 4.615 | 4.450 | 4.600 | 4.600 | 459,405 |
| 2023-12-27 | 4.510 | 4.580 | 4.420 | 4.470 | 4.470 | 575,742 |
| 2023-12-26 | 4.620 | 4.620 | 4.420 | 4.500 | 4.500 | 687,771 |
| 2023-12-22 | 4.640 | 4.685 | 4.500 | 4.580 | 4.580 | 521,782 |
| 2023-12-21 | 4.750 | 4.760 | 4.450 | 4.520 | 4.520 | 625,491 |
| 2023-12-20 | 5.000 | 5.000 | 4.680 | 4.690 | 4.690 | 1,234,504 |
| 2023-12-19 | 4.600 | 4.970 | 4.560 | 4.960 | 4.960 | 1,272,870 |
| 2023-12-18 | 4.630 | 4.740 | 4.530 | 4.550 | 4.550 | 636,340 |
| 2023-12-15 | 5.070 | 5.070 | 4.520 | 4.590 | 4.590 | 1,883,234 |
| 2023-12-14 | 5.050 | 5.143 | 4.870 | 4.910 | 4.910 | 760,907 |
| 2023-12-13 | 4.930 | 5.040 | 4.490 | 5.030 | 5.030 | 1,824,458 |
| 2023-12-12 | 4.900 | 4.990 | 4.660 | 4.900 | 4.900 | 3,356,302 |
| 2023-12-11 | 4.880 | 5.100 | 4.820 | 5.020 | 5.020 | 979,200 |
| 2023-12-08 | 5.030 | 5.090 | 4.560 | 4.850 | 4.850 | 2,786,667 |
| 2023-12-07 | 5.110 | 5.210 | 4.980 | 5.000 | 5.000 | 895,457 |
| 2023-12-06 | 5.290 | 5.350 | 5.110 | 5.130 | 5.130 | 753,381 |
| 2023-12-05 | 5.070 | 5.285 | 5.000 | 5.240 | 5.240 | 765,460 |
| 2023-12-04 | 4.910 | 5.035 | 4.800 | 5.020 | 5.020 | 928,537 |
| 2023-12-01 | 4.730 | 5.000 | 4.640 | 4.980 | 4.980 | 871,727 |
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.