MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 5.530 | 6.450 | 5.530 | 6.230 | 6.230 | 1,273,282 |
| 2022-09-19 | 5.340 | 5.720 | 5.280 | 5.700 | 5.700 | 370,728 |
| 2022-09-16 | 5.850 | 5.900 | 5.330 | 5.440 | 5.440 | 4,212,738 |
| 2022-09-15 | 6.040 | 6.360 | 5.840 | 5.930 | 5.930 | 601,001 |
| 2022-09-14 | 6.210 | 6.240 | 5.810 | 6.100 | 6.100 | 484,483 |
| 2022-09-13 | 6.310 | 6.510 | 6.200 | 6.220 | 6.220 | 480,317 |
| 2022-09-12 | 6.410 | 6.710 | 6.370 | 6.510 | 6.510 | 351,042 |
| 2022-09-09 | 6.480 | 6.670 | 6.310 | 6.380 | 6.380 | 457,594 |
| 2022-09-08 | 5.980 | 6.490 | 5.860 | 6.480 | 6.480 | 470,767 |
| 2022-09-07 | 5.680 | 6.020 | 5.670 | 6.020 | 6.020 | 584,334 |
| 2022-09-06 | 5.150 | 6.020 | 5.125 | 5.860 | 5.860 | 1,908,782 |
| 2022-09-02 | 5.420 | 5.470 | 5.050 | 5.060 | 5.060 | 222,841 |
| 2022-09-01 | 5.150 | 5.460 | 5.010 | 5.450 | 5.450 | 328,443 |
| 2022-08-31 | 5.200 | 5.300 | 5.090 | 5.200 | 5.200 | 172,325 |
| 2022-08-30 | 5.250 | 5.360 | 5.160 | 5.200 | 5.200 | 153,386 |
| 2022-08-29 | 5.380 | 5.620 | 5.230 | 5.240 | 5.240 | 148,954 |
| 2022-08-26 | 5.900 | 5.910 | 5.450 | 5.460 | 5.460 | 148,917 |
| 2022-08-25 | 5.850 | 5.930 | 5.680 | 5.920 | 5.920 | 169,452 |
| 2022-08-24 | 5.440 | 5.860 | 5.440 | 5.790 | 5.790 | 205,363 |
| 2022-08-23 | 5.260 | 5.550 | 5.230 | 5.440 | 5.440 | 240,152 |
| 2022-08-22 | 5.500 | 5.590 | 5.270 | 5.290 | 5.290 | 230,074 |
| 2022-08-19 | 5.880 | 5.880 | 5.605 | 5.620 | 5.620 | 173,911 |
| 2022-08-18 | 5.910 | 5.990 | 5.655 | 5.960 | 5.960 | 247,376 |
| 2022-08-17 | 6.050 | 6.240 | 5.930 | 6.000 | 6.000 | 239,530 |
| 2022-08-16 | 5.710 | 6.280 | 5.590 | 6.170 | 6.170 | 2,617,716 |
| 2022-08-15 | 5.850 | 6.030 | 5.650 | 5.750 | 5.750 | 200,047 |
| 2022-08-12 | 5.750 | 5.920 | 5.650 | 5.870 | 5.870 | 293,000 |
| 2022-08-11 | 6.130 | 6.130 | 5.640 | 5.770 | 5.770 | 771,437 |
| 2022-08-10 | 5.690 | 5.760 | 5.590 | 5.680 | 5.680 | 488,128 |
| 2022-08-09 | 5.610 | 5.620 | 5.270 | 5.480 | 5.480 | 283,439 |
| 2022-08-08 | 5.650 | 5.760 | 5.510 | 5.580 | 5.580 | 181,528 |
| 2022-08-05 | 5.480 | 5.620 | 5.340 | 5.580 | 5.580 | 166,187 |
| 2022-08-04 | 5.830 | 5.880 | 5.520 | 5.610 | 5.610 | 264,192 |
| 2022-08-03 | 5.740 | 5.910 | 5.510 | 5.870 | 5.870 | 260,365 |
| 2022-08-02 | 5.450 | 5.790 | 5.450 | 5.660 | 5.660 | 123,751 |
| 2022-08-01 | 5.440 | 5.710 | 5.330 | 5.490 | 5.490 | 275,089 |
| 2022-07-29 | 5.530 | 5.530 | 5.350 | 5.450 | 5.450 | 169,953 |
| 2022-07-28 | 5.440 | 5.460 | 5.273 | 5.460 | 5.460 | 126,641 |
| 2022-07-27 | 5.440 | 5.440 | 5.220 | 5.400 | 5.400 | 224,956 |
| 2022-07-26 | 5.300 | 5.520 | 5.102 | 5.370 | 5.370 | 197,572 |
| 2022-07-25 | 5.220 | 5.420 | 5.095 | 5.330 | 5.330 | 228,587 |
| 2022-07-22 | 5.430 | 5.430 | 5.200 | 5.240 | 5.240 | 336,911 |
| 2022-07-21 | 5.160 | 5.540 | 5.120 | 5.390 | 5.390 | 390,442 |
| 2022-07-20 | 4.880 | 5.230 | 4.880 | 5.170 | 5.170 | 372,846 |
| 2022-07-19 | 4.610 | 4.999 | 4.605 | 4.880 | 4.880 | 237,532 |
| 2022-07-18 | 4.750 | 4.840 | 4.510 | 4.520 | 4.520 | 128,571 |
| 2022-07-15 | 4.960 | 4.960 | 4.620 | 4.700 | 4.700 | 279,963 |
| 2022-07-14 | 5.090 | 5.090 | 4.740 | 4.870 | 4.870 | 207,349 |
| 2022-07-13 | 4.830 | 5.150 | 4.810 | 5.030 | 5.030 | 151,926 |
| 2022-07-12 | 5.040 | 5.140 | 4.840 | 4.980 | 4.980 | 126,703 |
| 2022-07-11 | 4.870 | 5.120 | 4.720 | 5.030 | 5.030 | 374,892 |
| 2022-07-08 | 4.920 | 5.000 | 4.820 | 4.910 | 4.910 | 282,073 |
| 2022-07-07 | 4.920 | 5.130 | 4.800 | 4.960 | 4.960 | 559,492 |
| 2022-07-06 | 4.900 | 5.000 | 4.640 | 4.900 | 4.900 | 402,312 |
| 2022-07-05 | 4.700 | 5.100 | 4.530 | 5.090 | 5.090 | 351,849 |
| 2022-07-01 | 4.710 | 4.850 | 4.630 | 4.670 | 4.670 | 234,857 |
| 2022-06-30 | 4.690 | 4.790 | 4.490 | 4.730 | 4.730 | 338,938 |
| 2022-06-29 | 5.250 | 5.250 | 4.760 | 4.820 | 4.820 | 386,059 |
| 2022-06-28 | 4.950 | 5.340 | 4.800 | 5.250 | 5.250 | 647,304 |
| 2022-06-27 | 5.020 | 5.070 | 4.670 | 4.950 | 4.950 | 536,718 |
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.