MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 5.600 | 5.700 | 5.460 | 5.580 | 5.580 | 363,840 |
| 2022-12-13 | 5.550 | 5.765 | 5.365 | 5.600 | 5.600 | 488,599 |
| 2022-12-12 | 5.400 | 5.450 | 5.220 | 5.280 | 5.280 | 294,942 |
| 2022-12-09 | 5.600 | 5.600 | 5.360 | 5.390 | 5.390 | 272,081 |
| 2022-12-08 | 5.470 | 5.630 | 5.335 | 5.610 | 5.610 | 274,342 |
| 2022-12-07 | 5.350 | 5.450 | 5.260 | 5.430 | 5.430 | 359,908 |
| 2022-12-06 | 5.440 | 5.600 | 5.290 | 5.400 | 5.400 | 303,792 |
| 2022-12-05 | 5.980 | 5.980 | 5.350 | 5.430 | 5.430 | 308,806 |
| 2022-12-02 | 6.030 | 6.115 | 5.880 | 6.080 | 6.080 | 217,891 |
| 2022-12-01 | 6.000 | 6.280 | 5.895 | 6.170 | 6.170 | 275,983 |
| 2022-11-30 | 5.840 | 6.050 | 5.440 | 5.990 | 5.990 | 711,227 |
| 2022-11-29 | 6.160 | 6.160 | 5.834 | 5.860 | 5.860 | 240,532 |
| 2022-11-28 | 6.070 | 6.430 | 6.010 | 6.150 | 6.150 | 451,747 |
| 2022-11-25 | 6.180 | 6.230 | 6.041 | 6.120 | 6.120 | 54,586 |
| 2022-11-23 | 6.060 | 6.240 | 6.025 | 6.110 | 6.110 | 324,182 |
| 2022-11-22 | 6.060 | 6.210 | 5.890 | 6.110 | 6.110 | 207,970 |
| 2022-11-21 | 6.300 | 6.351 | 5.980 | 6.020 | 6.020 | 205,523 |
| 2022-11-18 | 6.440 | 6.502 | 6.220 | 6.330 | 6.330 | 197,344 |
| 2022-11-17 | 6.600 | 6.690 | 6.120 | 6.250 | 6.250 | 230,332 |
| 2022-11-16 | 6.860 | 6.880 | 6.620 | 6.700 | 6.700 | 234,723 |
| 2022-11-15 | 7.090 | 7.100 | 6.750 | 6.840 | 6.840 | 266,472 |
| 2022-11-14 | 7.050 | 7.170 | 6.880 | 6.930 | 6.930 | 216,815 |
| 2022-11-11 | 7.050 | 7.410 | 6.880 | 7.120 | 7.120 | 241,890 |
| 2022-11-10 | 6.270 | 7.110 | 6.260 | 7.060 | 7.060 | 438,514 |
| 2022-11-09 | 6.780 | 6.780 | 5.985 | 6.100 | 6.100 | 695,457 |
| 2022-11-08 | 6.880 | 6.995 | 6.665 | 6.730 | 6.730 | 457,989 |
| 2022-11-07 | 6.980 | 7.070 | 6.750 | 6.780 | 6.780 | 306,089 |
| 2022-11-04 | 6.720 | 6.980 | 6.677 | 6.950 | 6.950 | 284,310 |
| 2022-11-03 | 6.630 | 6.800 | 6.620 | 6.700 | 6.700 | 135,028 |
| 2022-11-02 | 6.890 | 7.110 | 6.730 | 6.740 | 6.740 | 358,356 |
| 2022-11-01 | 7.020 | 7.080 | 6.800 | 6.890 | 6.890 | 309,621 |
| 2022-10-31 | 6.950 | 7.010 | 6.850 | 6.920 | 6.920 | 346,854 |
| 2022-10-28 | 6.750 | 7.050 | 6.630 | 7.010 | 7.010 | 397,406 |
| 2022-10-27 | 6.980 | 6.980 | 6.570 | 6.690 | 6.690 | 231,661 |
| 2022-10-26 | 6.690 | 6.963 | 6.320 | 6.880 | 6.880 | 325,580 |
| 2022-10-25 | 6.370 | 6.590 | 6.230 | 6.580 | 6.580 | 424,950 |
| 2022-10-24 | 6.030 | 6.350 | 5.910 | 6.340 | 6.340 | 333,225 |
| 2022-10-21 | 5.790 | 6.000 | 5.670 | 5.990 | 5.990 | 287,682 |
| 2022-10-20 | 5.590 | 5.900 | 5.510 | 5.750 | 5.750 | 435,513 |
| 2022-10-19 | 6.020 | 6.063 | 5.400 | 5.580 | 5.580 | 327,531 |
| 2022-10-18 | 6.280 | 6.500 | 6.090 | 6.120 | 6.120 | 347,000 |
| 2022-10-17 | 6.380 | 6.459 | 6.060 | 6.120 | 6.120 | 297,295 |
| 2022-10-14 | 6.510 | 6.580 | 6.070 | 6.190 | 6.190 | 250,440 |
| 2022-10-13 | 6.050 | 6.540 | 5.800 | 6.430 | 6.430 | 361,492 |
| 2022-10-12 | 6.200 | 6.440 | 5.990 | 6.310 | 6.310 | 314,749 |
| 2022-10-11 | 6.530 | 6.680 | 5.980 | 6.160 | 6.160 | 456,818 |
| 2022-10-10 | 6.680 | 6.680 | 6.310 | 6.510 | 6.510 | 383,285 |
| 2022-10-07 | 7.250 | 7.250 | 6.640 | 6.660 | 6.660 | 460,323 |
| 2022-10-06 | 7.190 | 7.340 | 7.105 | 7.290 | 7.290 | 295,390 |
| 2022-10-05 | 7.270 | 7.350 | 6.940 | 7.290 | 7.290 | 376,812 |
| 2022-10-04 | 6.900 | 7.500 | 6.900 | 7.400 | 7.400 | 609,670 |
| 2022-10-03 | 6.470 | 7.090 | 6.136 | 6.970 | 6.970 | 1,548,769 |
| 2022-09-30 | 6.150 | 6.900 | 6.070 | 6.500 | 6.500 | 1,143,396 |
| 2022-09-29 | 6.150 | 6.590 | 5.990 | 6.280 | 6.280 | 692,621 |
| 2022-09-28 | 5.820 | 6.440 | 5.770 | 6.250 | 6.250 | 1,006,482 |
| 2022-09-27 | 5.880 | 5.970 | 5.705 | 5.810 | 5.810 | 467,622 |
| 2022-09-26 | 5.700 | 5.890 | 5.505 | 5.755 | 5.755 | 343,076 |
| 2022-09-23 | 6.020 | 6.030 | 5.500 | 5.780 | 5.780 | 409,029 |
| 2022-09-22 | 6.080 | 6.225 | 5.990 | 6.130 | 6.130 | 468,176 |
| 2022-09-21 | 6.060 | 6.318 | 5.866 | 6.100 | 6.100 | 594,695 |
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.