MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.850 | 4.910 | 4.720 | 4.750 | 4.750 | 472,132 |
| 2023-11-29 | 4.850 | 5.030 | 4.832 | 4.870 | 4.870 | 828,021 |
| 2023-11-28 | 4.610 | 4.710 | 4.575 | 4.680 | 4.680 | 442,242 |
| 2023-11-27 | 4.620 | 4.720 | 4.530 | 4.650 | 4.650 | 588,273 |
| 2023-11-24 | 4.470 | 4.805 | 4.470 | 4.680 | 4.680 | 507,029 |
| 2023-11-22 | 4.350 | 4.500 | 4.260 | 4.500 | 4.500 | 572,303 |
| 2023-11-21 | 4.500 | 4.580 | 4.280 | 4.330 | 4.330 | 1,012,265 |
| 2023-11-20 | 4.150 | 4.515 | 4.140 | 4.500 | 4.500 | 1,038,870 |
| 2023-11-17 | 4.000 | 4.170 | 3.925 | 4.150 | 4.150 | 1,042,728 |
| 2023-11-16 | 3.740 | 3.970 | 3.720 | 3.900 | 3.900 | 1,118,014 |
| 2023-11-15 | 3.700 | 3.835 | 3.680 | 3.740 | 3.740 | 739,725 |
| 2023-11-14 | 3.600 | 3.770 | 3.580 | 3.710 | 3.710 | 1,027,250 |
| 2023-11-13 | 3.330 | 3.510 | 3.290 | 3.480 | 3.480 | 721,373 |
| 2023-11-10 | 3.320 | 3.355 | 3.150 | 3.290 | 3.290 | 795,806 |
| 2023-11-09 | 3.250 | 3.650 | 3.240 | 3.240 | 3.240 | 1,170,899 |
| 2023-11-08 | 3.440 | 3.440 | 3.335 | 3.350 | 3.350 | 701,344 |
| 2023-11-07 | 3.550 | 3.550 | 3.380 | 3.400 | 3.400 | 657,684 |
| 2023-11-06 | 3.410 | 3.510 | 3.330 | 3.500 | 3.500 | 958,875 |
| 2023-11-03 | 3.500 | 3.610 | 3.410 | 3.420 | 3.420 | 1,122,737 |
| 2023-11-02 | 3.320 | 3.490 | 3.230 | 3.430 | 3.430 | 1,365,748 |
| 2023-11-01 | 2.980 | 3.290 | 2.920 | 3.280 | 3.280 | 1,919,523 |
| 2023-10-31 | 2.970 | 3.010 | 2.920 | 2.960 | 2.960 | 573,506 |
| 2023-10-30 | 2.900 | 2.975 | 2.838 | 2.960 | 2.960 | 789,407 |
| 2023-10-27 | 2.960 | 2.985 | 2.855 | 2.900 | 2.900 | 762,175 |
| 2023-10-26 | 3.000 | 3.050 | 2.950 | 2.960 | 2.960 | 703,698 |
| 2023-10-25 | 3.100 | 3.110 | 2.935 | 3.000 | 3.000 | 1,543,315 |
| 2023-10-24 | 3.100 | 3.130 | 3.020 | 3.110 | 3.110 | 1,112,002 |
| 2023-10-23 | 3.100 | 3.100 | 2.985 | 3.020 | 3.020 | 906,510 |
| 2023-10-20 | 3.130 | 3.175 | 3.005 | 3.120 | 3.120 | 686,384 |
| 2023-10-19 | 3.250 | 3.250 | 3.065 | 3.110 | 3.110 | 860,539 |
| 2023-10-18 | 3.120 | 3.190 | 3.020 | 3.190 | 3.190 | 884,783 |
| 2023-10-17 | 3.060 | 3.210 | 3.035 | 3.170 | 3.170 | 656,663 |
| 2023-10-16 | 2.900 | 3.130 | 2.860 | 3.080 | 3.080 | 759,222 |
| 2023-10-13 | 2.900 | 2.950 | 2.850 | 2.910 | 2.910 | 462,773 |
| 2023-10-12 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 1,015,749 |
| 2023-10-11 | 3.070 | 3.080 | 2.930 | 2.990 | 2.990 | 662,512 |
| 2023-10-10 | 3.010 | 3.170 | 2.990 | 3.060 | 3.060 | 1,219,035 |
| 2023-10-09 | 2.810 | 3.040 | 2.765 | 3.010 | 3.010 | 1,548,850 |
| 2023-10-06 | 2.550 | 2.890 | 2.530 | 2.860 | 2.860 | 1,881,352 |
| 2023-10-05 | 2.530 | 2.900 | 2.450 | 2.595 | 2.595 | 6,486,660 |
| 2023-10-04 | 3.000 | 3.290 | 2.965 | 3.270 | 3.270 | 616,734 |
| 2023-10-03 | 3.010 | 3.050 | 2.960 | 3.000 | 3.000 | 439,618 |
| 2023-10-02 | 3.090 | 3.150 | 3.010 | 3.020 | 3.020 | 385,497 |
| 2023-09-29 | 3.190 | 3.210 | 3.040 | 3.120 | 3.120 | 664,976 |
| 2023-09-28 | 3.220 | 3.220 | 3.010 | 3.170 | 3.170 | 905,474 |
| 2023-09-27 | 3.020 | 3.140 | 2.995 | 3.080 | 3.080 | 1,373,440 |
| 2023-09-26 | 3.090 | 3.140 | 3.010 | 3.020 | 3.020 | 480,425 |
| 2023-09-25 | 3.120 | 3.150 | 3.060 | 3.080 | 3.080 | 634,405 |
| 2023-09-22 | 3.200 | 3.240 | 3.100 | 3.110 | 3.110 | 501,071 |
| 2023-09-21 | 3.140 | 3.290 | 3.110 | 3.200 | 3.200 | 714,031 |
| 2023-09-20 | 3.330 | 3.330 | 3.165 | 3.170 | 3.170 | 407,051 |
| 2023-09-19 | 3.360 | 3.380 | 3.240 | 3.260 | 3.260 | 336,153 |
| 2023-09-18 | 3.410 | 3.410 | 3.310 | 3.350 | 3.350 | 587,934 |
| 2023-09-15 | 3.520 | 3.550 | 3.410 | 3.420 | 3.420 | 1,268,450 |
| 2023-09-14 | 3.540 | 3.590 | 3.460 | 3.540 | 3.540 | 460,426 |
| 2023-09-13 | 3.740 | 3.770 | 3.510 | 3.520 | 3.520 | 557,077 |
| 2023-09-12 | 3.800 | 3.830 | 3.700 | 3.760 | 3.760 | 649,761 |
| 2023-09-11 | 3.720 | 3.850 | 3.680 | 3.820 | 3.820 | 482,660 |
| 2023-09-08 | 3.580 | 3.725 | 3.530 | 3.700 | 3.700 | 523,837 |
| 2023-09-07 | 3.610 | 3.655 | 3.520 | 3.570 | 3.570 | 321,049 |
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.