MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.690 | 3.726 | 3.600 | 3.650 | 3.650 | 279,701 |
| 2023-09-05 | 3.700 | 3.730 | 3.560 | 3.650 | 3.650 | 669,141 |
| 2023-09-01 | 3.700 | 3.780 | 3.670 | 3.700 | 3.700 | 304,551 |
| 2023-08-31 | 3.720 | 3.780 | 3.635 | 3.660 | 3.660 | 329,244 |
| 2023-08-30 | 3.650 | 3.800 | 3.650 | 3.720 | 3.720 | 372,124 |
| 2023-08-29 | 3.550 | 3.725 | 3.520 | 3.690 | 3.690 | 388,343 |
| 2023-08-28 | 3.690 | 3.700 | 3.480 | 3.530 | 3.530 | 670,293 |
| 2023-08-25 | 3.520 | 3.680 | 3.450 | 3.660 | 3.660 | 331,718 |
| 2023-08-24 | 3.720 | 3.720 | 3.490 | 3.510 | 3.510 | 233,499 |
| 2023-08-23 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 530,116 |
| 2023-08-22 | 3.770 | 3.770 | 3.670 | 3.710 | 3.710 | 436,374 |
| 2023-08-21 | 3.730 | 3.825 | 3.670 | 3.770 | 3.770 | 366,703 |
| 2023-08-18 | 3.610 | 3.770 | 3.600 | 3.720 | 3.720 | 518,449 |
| 2023-08-17 | 3.690 | 3.720 | 3.615 | 3.650 | 3.650 | 341,338 |
| 2023-08-16 | 3.850 | 3.850 | 3.640 | 3.650 | 3.650 | 383,179 |
| 2023-08-15 | 3.830 | 3.895 | 3.780 | 3.810 | 3.810 | 349,261 |
| 2023-08-14 | 3.830 | 3.895 | 3.720 | 3.840 | 3.840 | 260,870 |
| 2023-08-11 | 3.910 | 3.960 | 3.805 | 3.840 | 3.840 | 417,357 |
| 2023-08-10 | 4.040 | 4.220 | 3.810 | 3.905 | 3.905 | 960,970 |
| 2023-08-09 | 4.460 | 4.460 | 4.320 | 4.360 | 4.360 | 340,276 |
| 2023-08-08 | 4.230 | 4.490 | 4.200 | 4.480 | 4.480 | 355,563 |
| 2023-08-07 | 4.350 | 4.420 | 4.200 | 4.260 | 4.260 | 266,716 |
| 2023-08-04 | 4.460 | 4.460 | 4.275 | 4.330 | 4.330 | 293,595 |
| 2023-08-03 | 4.390 | 4.460 | 4.350 | 4.400 | 4.400 | 166,154 |
| 2023-08-02 | 4.470 | 4.480 | 4.385 | 4.420 | 4.420 | 208,774 |
| 2023-08-01 | 4.550 | 4.555 | 4.440 | 4.500 | 4.500 | 466,356 |
| 2023-07-31 | 4.480 | 4.580 | 4.390 | 4.470 | 4.470 | 307,847 |
| 2023-07-28 | 4.490 | 4.610 | 4.477 | 4.480 | 4.480 | 264,508 |
| 2023-07-27 | 4.770 | 4.947 | 4.450 | 4.470 | 4.470 | 199,088 |
| 2023-07-26 | 4.760 | 4.830 | 4.680 | 4.720 | 4.720 | 399,988 |
| 2023-07-25 | 4.760 | 4.855 | 4.755 | 4.780 | 4.780 | 141,985 |
| 2023-07-24 | 5.000 | 5.000 | 4.760 | 4.780 | 4.780 | 258,124 |
| 2023-07-21 | 4.880 | 5.025 | 4.827 | 4.940 | 4.940 | 187,708 |
| 2023-07-20 | 4.920 | 4.940 | 4.837 | 4.870 | 4.870 | 202,222 |
| 2023-07-19 | 4.900 | 5.039 | 4.890 | 4.890 | 4.890 | 188,324 |
| 2023-07-18 | 4.920 | 4.980 | 4.837 | 4.890 | 4.890 | 371,445 |
| 2023-07-17 | 5.080 | 5.080 | 4.830 | 4.910 | 4.910 | 621,150 |
| 2023-07-14 | 4.990 | 5.175 | 4.940 | 5.100 | 5.100 | 526,011 |
| 2023-07-13 | 5.000 | 5.195 | 4.990 | 5.030 | 5.030 | 430,387 |
| 2023-07-12 | 5.200 | 5.200 | 4.960 | 5.000 | 5.000 | 351,448 |
| 2023-07-11 | 4.990 | 5.095 | 4.940 | 5.050 | 5.050 | 343,700 |
| 2023-07-10 | 4.660 | 5.020 | 4.640 | 4.990 | 4.990 | 502,424 |
| 2023-07-07 | 4.410 | 4.665 | 4.410 | 4.630 | 4.630 | 233,235 |
| 2023-07-06 | 4.350 | 4.400 | 4.277 | 4.390 | 4.390 | 359,805 |
| 2023-07-05 | 4.440 | 4.440 | 4.350 | 4.390 | 4.390 | 197,253 |
| 2023-07-03 | 4.590 | 4.590 | 4.390 | 4.460 | 4.460 | 150,446 |
| 2023-06-30 | 4.540 | 4.600 | 4.450 | 4.590 | 4.590 | 253,786 |
| 2023-06-29 | 4.500 | 4.535 | 4.380 | 4.490 | 4.490 | 268,629 |
| 2023-06-28 | 4.490 | 4.575 | 4.360 | 4.540 | 4.540 | 336,480 |
| 2023-06-27 | 4.440 | 4.460 | 4.355 | 4.430 | 4.430 | 291,190 |
| 2023-06-26 | 4.640 | 4.640 | 4.440 | 4.440 | 4.440 | 209,734 |
| 2023-06-23 | 4.500 | 4.750 | 4.460 | 4.680 | 4.680 | 981,695 |
| 2023-06-22 | 4.710 | 4.710 | 4.537 | 4.570 | 4.570 | 181,147 |
| 2023-06-21 | 4.760 | 4.795 | 4.680 | 4.700 | 4.700 | 303,945 |
| 2023-06-20 | 4.870 | 4.870 | 4.740 | 4.800 | 4.800 | 266,061 |
| 2023-06-16 | 5.050 | 5.050 | 4.880 | 4.890 | 4.890 | 522,454 |
| 2023-06-15 | 5.040 | 5.170 | 4.990 | 5.030 | 5.030 | 522,955 |
| 2023-06-14 | 5.020 | 5.105 | 4.950 | 5.060 | 5.060 | 845,146 |
| 2023-06-13 | 4.900 | 5.120 | 4.880 | 5.000 | 5.000 | 678,202 |
| 2023-06-12 | 4.580 | 5.000 | 4.540 | 4.910 | 4.910 | 722,708 |
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.