MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4.460 | 4.690 | 4.460 | 4.550 | 4.550 | 389,498 |
| 2023-06-08 | 4.490 | 4.500 | 4.417 | 4.480 | 4.480 | 298,842 |
| 2023-06-07 | 4.460 | 4.550 | 4.420 | 4.470 | 4.470 | 486,700 |
| 2023-06-06 | 4.280 | 4.490 | 4.270 | 4.450 | 4.450 | 397,417 |
| 2023-06-05 | 4.340 | 4.390 | 4.300 | 4.340 | 4.340 | 337,321 |
| 2023-06-02 | 4.250 | 4.380 | 4.125 | 4.370 | 4.370 | 455,028 |
| 2023-06-01 | 4.080 | 4.195 | 3.980 | 4.140 | 4.140 | 242,359 |
| 2023-05-31 | 3.960 | 4.110 | 3.950 | 4.080 | 4.080 | 685,383 |
| 2023-05-30 | 4.100 | 4.140 | 3.945 | 4.000 | 4.000 | 250,527 |
| 2023-05-26 | 4.050 | 4.150 | 4.035 | 4.090 | 4.090 | 296,130 |
| 2023-05-25 | 4.040 | 4.081 | 3.990 | 4.040 | 4.040 | 437,691 |
| 2023-05-24 | 4.050 | 4.060 | 3.910 | 4.040 | 4.040 | 341,817 |
| 2023-05-23 | 4.090 | 4.185 | 4.030 | 4.070 | 4.070 | 588,402 |
| 2023-05-22 | 3.860 | 4.190 | 3.810 | 4.100 | 4.100 | 694,648 |
| 2023-05-19 | 3.840 | 3.860 | 3.567 | 3.830 | 3.830 | 2,164,094 |
| 2023-05-18 | 3.760 | 3.800 | 3.690 | 3.750 | 3.750 | 358,292 |
| 2023-05-17 | 3.760 | 3.830 | 3.670 | 3.810 | 3.810 | 556,911 |
| 2023-05-16 | 3.770 | 3.810 | 3.570 | 3.690 | 3.690 | 601,684 |
| 2023-05-15 | 3.840 | 3.890 | 3.685 | 3.780 | 3.780 | 555,818 |
| 2023-05-12 | 3.790 | 3.910 | 3.700 | 3.825 | 3.825 | 717,952 |
| 2023-05-11 | 4.070 | 4.180 | 3.665 | 3.730 | 3.730 | 1,668,020 |
| 2023-05-10 | 4.840 | 4.880 | 4.650 | 4.650 | 4.650 | 345,978 |
| 2023-05-09 | 4.770 | 4.770 | 4.660 | 4.680 | 4.680 | 199,562 |
| 2023-05-08 | 4.760 | 4.760 | 4.610 | 4.740 | 4.740 | 298,861 |
| 2023-05-05 | 4.800 | 4.870 | 4.720 | 4.760 | 4.760 | 280,856 |
| 2023-05-04 | 4.880 | 4.930 | 4.710 | 4.730 | 4.730 | 308,097 |
| 2023-05-03 | 4.760 | 5.030 | 4.750 | 4.910 | 4.910 | 315,602 |
| 2023-05-02 | 4.820 | 4.860 | 4.635 | 4.730 | 4.730 | 859,417 |
| 2023-05-01 | 5.000 | 5.020 | 4.785 | 4.850 | 4.850 | 309,932 |
| 2023-04-28 | 4.810 | 5.060 | 4.760 | 5.000 | 5.000 | 256,278 |
| 2023-04-27 | 4.690 | 4.849 | 4.600 | 4.830 | 4.830 | 251,497 |
| 2023-04-26 | 4.650 | 4.710 | 4.595 | 4.640 | 4.640 | 412,204 |
| 2023-04-25 | 4.920 | 4.935 | 4.620 | 4.700 | 4.700 | 1,042,201 |
| 2023-04-24 | 5.040 | 5.050 | 4.880 | 4.990 | 4.990 | 387,035 |
| 2023-04-21 | 5.000 | 5.080 | 4.960 | 5.050 | 5.050 | 247,015 |
| 2023-04-20 | 4.990 | 5.100 | 4.930 | 5.010 | 5.010 | 204,303 |
| 2023-04-19 | 5.100 | 5.160 | 4.970 | 5.050 | 5.050 | 134,249 |
| 2023-04-18 | 5.300 | 5.300 | 5.122 | 5.160 | 5.160 | 260,169 |
| 2023-04-17 | 5.350 | 5.420 | 5.215 | 5.240 | 5.240 | 271,245 |
| 2023-04-14 | 5.320 | 5.385 | 5.220 | 5.350 | 5.350 | 377,639 |
| 2023-04-13 | 5.180 | 5.470 | 5.180 | 5.320 | 5.320 | 359,127 |
| 2023-04-12 | 5.000 | 5.290 | 4.960 | 5.170 | 5.170 | 517,766 |
| 2023-04-11 | 4.910 | 5.030 | 4.860 | 4.950 | 4.950 | 522,586 |
| 2023-04-10 | 4.990 | 5.010 | 4.835 | 4.890 | 4.890 | 264,276 |
| 2023-04-05 | 4.900 | 5.030 | 4.800 | 4.980 | 4.980 | 610,496 |
| 2023-04-04 | 4.770 | 5.070 | 4.670 | 4.950 | 4.950 | 689,456 |
| 2023-04-03 | 4.910 | 5.015 | 4.770 | 4.790 | 4.790 | 439,951 |
| 2023-03-31 | 4.740 | 5.020 | 4.620 | 4.950 | 4.950 | 856,977 |
| 2023-03-30 | 4.610 | 4.745 | 4.500 | 4.700 | 4.700 | 881,511 |
| 2023-03-29 | 4.130 | 4.450 | 4.070 | 4.410 | 4.410 | 770,283 |
| 2023-03-28 | 4.120 | 4.120 | 4.000 | 4.080 | 4.080 | 506,336 |
| 2023-03-27 | 4.210 | 4.305 | 4.020 | 4.110 | 4.110 | 291,461 |
| 2023-03-24 | 3.990 | 4.140 | 3.930 | 4.090 | 4.090 | 376,450 |
| 2023-03-23 | 4.140 | 4.320 | 4.020 | 4.030 | 4.030 | 382,663 |
| 2023-03-22 | 4.340 | 4.340 | 4.120 | 4.130 | 4.130 | 446,137 |
| 2023-03-21 | 4.250 | 4.465 | 4.200 | 4.380 | 4.380 | 517,016 |
| 2023-03-20 | 4.480 | 4.480 | 4.145 | 4.190 | 4.190 | 750,937 |
| 2023-03-17 | 4.420 | 4.470 | 4.260 | 4.460 | 4.460 | 933,790 |
| 2023-03-16 | 4.150 | 4.530 | 4.050 | 4.470 | 4.470 | 617,549 |
| 2023-03-15 | 4.050 | 4.270 | 4.000 | 4.200 | 4.200 | 1,471,935 |
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.