MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.240 | 4.240 | 4.020 | 4.090 | 4.090 | 931,203 |
| 2023-03-13 | 4.280 | 4.420 | 4.110 | 4.120 | 4.120 | 1,207,430 |
| 2023-03-10 | 4.580 | 4.650 | 4.330 | 4.390 | 4.390 | 471,564 |
| 2023-03-09 | 4.620 | 4.840 | 4.595 | 4.600 | 4.600 | 577,373 |
| 2023-03-08 | 4.450 | 4.710 | 4.375 | 4.600 | 4.600 | 522,909 |
| 2023-03-07 | 4.390 | 4.480 | 4.320 | 4.400 | 4.400 | 629,037 |
| 2023-03-06 | 4.770 | 4.770 | 4.380 | 4.410 | 4.410 | 284,856 |
| 2023-03-03 | 4.760 | 4.835 | 4.590 | 4.770 | 4.770 | 545,500 |
| 2023-03-02 | 4.400 | 4.740 | 4.388 | 4.740 | 4.740 | 316,685 |
| 2023-03-01 | 4.530 | 4.590 | 4.415 | 4.430 | 4.430 | 304,344 |
| 2023-02-28 | 4.500 | 4.640 | 4.480 | 4.540 | 4.540 | 664,496 |
| 2023-02-27 | 4.620 | 4.730 | 4.490 | 4.510 | 4.510 | 346,375 |
| 2023-02-24 | 4.540 | 4.720 | 4.520 | 4.570 | 4.570 | 282,154 |
| 2023-02-23 | 4.720 | 4.780 | 4.585 | 4.610 | 4.610 | 284,296 |
| 2023-02-22 | 4.630 | 4.740 | 4.580 | 4.700 | 4.700 | 514,153 |
| 2023-02-21 | 4.770 | 4.870 | 4.620 | 4.630 | 4.630 | 1,038,666 |
| 2023-02-17 | 5.000 | 5.000 | 4.790 | 4.850 | 4.850 | 578,096 |
| 2023-02-16 | 4.850 | 4.970 | 4.850 | 4.880 | 4.880 | 915,951 |
| 2023-02-15 | 4.900 | 4.980 | 4.860 | 4.910 | 4.910 | 840,094 |
| 2023-02-14 | 5.010 | 5.095 | 4.910 | 4.950 | 4.950 | 551,461 |
| 2023-02-13 | 5.220 | 5.220 | 4.860 | 5.030 | 5.030 | 727,092 |
| 2023-02-10 | 5.070 | 5.300 | 4.950 | 5.200 | 5.200 | 1,016,042 |
| 2023-02-09 | 5.220 | 5.280 | 5.000 | 5.060 | 5.060 | 1,012,224 |
| 2023-02-08 | 5.470 | 5.500 | 5.070 | 5.150 | 5.150 | 1,139,793 |
| 2023-02-07 | 5.430 | 5.520 | 5.350 | 5.500 | 5.500 | 256,109 |
| 2023-02-06 | 5.700 | 5.700 | 5.420 | 5.440 | 5.440 | 367,689 |
| 2023-02-03 | 5.810 | 5.940 | 5.740 | 5.770 | 5.770 | 504,697 |
| 2023-02-02 | 5.820 | 5.920 | 5.670 | 5.890 | 5.890 | 492,011 |
| 2023-02-01 | 5.830 | 5.870 | 5.510 | 5.690 | 5.690 | 303,981 |
| 2023-01-31 | 5.720 | 6.020 | 5.655 | 5.840 | 5.840 | 561,366 |
| 2023-01-30 | 5.690 | 5.860 | 5.690 | 5.700 | 5.700 | 283,491 |
| 2023-01-27 | 5.750 | 5.920 | 5.735 | 5.770 | 5.770 | 508,905 |
| 2023-01-26 | 5.780 | 5.870 | 5.550 | 5.770 | 5.770 | 425,513 |
| 2023-01-25 | 5.520 | 5.765 | 5.410 | 5.730 | 5.730 | 227,712 |
| 2023-01-24 | 5.430 | 5.760 | 5.380 | 5.580 | 5.580 | 810,880 |
| 2023-01-23 | 5.340 | 5.520 | 5.240 | 5.480 | 5.480 | 554,087 |
| 2023-01-20 | 5.240 | 5.340 | 5.040 | 5.330 | 5.330 | 914,913 |
| 2023-01-19 | 5.350 | 5.430 | 5.110 | 5.190 | 5.190 | 1,173,833 |
| 2023-01-18 | 5.670 | 5.690 | 5.330 | 5.355 | 5.355 | 690,092 |
| 2023-01-17 | 5.510 | 5.805 | 5.490 | 5.670 | 5.670 | 409,268 |
| 2023-01-13 | 5.410 | 5.540 | 5.325 | 5.490 | 5.490 | 169,138 |
| 2023-01-12 | 5.420 | 5.640 | 5.210 | 5.460 | 5.460 | 275,084 |
| 2023-01-11 | 5.300 | 5.450 | 5.220 | 5.410 | 5.410 | 187,411 |
| 2023-01-10 | 5.150 | 5.470 | 5.150 | 5.300 | 5.300 | 297,612 |
| 2023-01-09 | 5.270 | 5.350 | 4.995 | 5.130 | 5.130 | 324,430 |
| 2023-01-06 | 5.060 | 5.300 | 5.010 | 5.230 | 5.230 | 512,111 |
| 2023-01-05 | 5.000 | 5.135 | 4.880 | 5.090 | 5.090 | 444,692 |
| 2023-01-04 | 5.240 | 5.240 | 4.950 | 5.020 | 5.020 | 275,500 |
| 2023-01-03 | 5.520 | 5.520 | 5.000 | 5.120 | 5.120 | 293,747 |
| 2022-12-30 | 5.310 | 5.505 | 5.270 | 5.460 | 5.460 | 265,161 |
| 2022-12-29 | 5.020 | 5.425 | 4.995 | 5.380 | 5.380 | 165,867 |
| 2022-12-28 | 4.850 | 5.030 | 4.850 | 4.950 | 4.950 | 252,166 |
| 2022-12-27 | 5.020 | 5.130 | 4.860 | 4.920 | 4.920 | 202,148 |
| 2022-12-23 | 5.050 | 5.080 | 4.970 | 5.010 | 5.010 | 148,059 |
| 2022-12-22 | 5.080 | 5.090 | 4.870 | 5.080 | 5.080 | 329,517 |
| 2022-12-21 | 5.050 | 5.225 | 5.000 | 5.080 | 5.080 | 250,427 |
| 2022-12-20 | 5.060 | 5.130 | 4.860 | 4.960 | 4.960 | 479,653 |
| 2022-12-19 | 5.350 | 5.370 | 4.980 | 5.090 | 5.090 | 603,906 |
| 2022-12-16 | 5.280 | 5.480 | 5.230 | 5.340 | 5.340 | 461,828 |
| 2022-12-15 | 5.480 | 5.690 | 5.340 | 5.410 | 5.410 | 303,527 |
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.