MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4.410 | 5.050 | 4.400 | 5.030 | 5.030 | 2,994,805 |
| 2022-06-23 | 3.940 | 4.370 | 3.940 | 4.360 | 4.360 | 841,258 |
| 2022-06-22 | 3.900 | 3.960 | 3.700 | 3.910 | 3.910 | 704,913 |
| 2022-06-21 | 3.880 | 4.030 | 3.880 | 3.910 | 3.910 | 581,799 |
| 2022-06-17 | 3.680 | 4.020 | 3.650 | 3.830 | 3.830 | 847,784 |
| 2022-06-16 | 3.500 | 3.665 | 3.360 | 3.650 | 3.650 | 950,812 |
| 2022-06-15 | 3.730 | 3.810 | 3.470 | 3.590 | 3.590 | 460,282 |
| 2022-06-14 | 3.790 | 3.820 | 3.400 | 3.700 | 3.700 | 1,417,088 |
| 2022-06-13 | 3.820 | 3.870 | 3.700 | 3.730 | 3.730 | 405,564 |
| 2022-06-10 | 4.200 | 4.200 | 3.900 | 3.910 | 3.910 | 252,031 |
| 2022-06-09 | 4.400 | 4.490 | 4.165 | 4.180 | 4.180 | 210,045 |
| 2022-06-08 | 4.370 | 4.659 | 4.370 | 4.405 | 4.405 | 434,797 |
| 2022-06-07 | 4.220 | 4.480 | 4.200 | 4.400 | 4.400 | 700,956 |
| 2022-06-06 | 4.620 | 4.655 | 4.140 | 4.170 | 4.170 | 517,699 |
| 2022-06-03 | 4.490 | 4.720 | 4.360 | 4.570 | 4.570 | 427,046 |
| 2022-06-02 | 4.280 | 4.580 | 4.150 | 4.500 | 4.500 | 351,989 |
| 2022-06-01 | 4.610 | 4.660 | 4.270 | 4.270 | 4.270 | 306,608 |
| 2022-05-31 | 4.630 | 4.730 | 4.540 | 4.610 | 4.610 | 787,537 |
| 2022-05-27 | 4.440 | 4.740 | 4.370 | 4.670 | 4.670 | 323,517 |
| 2022-05-26 | 4.360 | 4.580 | 4.350 | 4.410 | 4.410 | 301,849 |
| 2022-05-25 | 4.330 | 4.520 | 4.330 | 4.360 | 4.360 | 396,435 |
| 2022-05-24 | 4.580 | 4.580 | 4.300 | 4.320 | 4.320 | 363,319 |
| 2022-05-23 | 4.960 | 4.960 | 4.565 | 4.610 | 4.610 | 461,560 |
| 2022-05-20 | 4.680 | 4.980 | 4.530 | 4.950 | 4.950 | 871,070 |
| 2022-05-19 | 4.490 | 4.621 | 4.340 | 4.570 | 4.570 | 648,030 |
| 2022-05-18 | 4.710 | 4.720 | 4.400 | 4.450 | 4.450 | 527,466 |
| 2022-05-17 | 4.540 | 4.810 | 4.470 | 4.810 | 4.810 | 937,484 |
| 2022-05-16 | 4.410 | 4.635 | 4.350 | 4.450 | 4.450 | 690,772 |
| 2022-05-13 | 4.490 | 4.635 | 4.300 | 4.400 | 4.400 | 695,632 |
| 2022-05-12 | 4.140 | 4.370 | 4.030 | 4.370 | 4.370 | 1,522,158 |
| 2022-05-11 | 4.700 | 4.720 | 4.000 | 4.090 | 4.090 | 1,262,484 |
| 2022-05-10 | 4.930 | 5.110 | 4.640 | 4.810 | 4.810 | 600,346 |
| 2022-05-09 | 4.970 | 5.100 | 4.780 | 4.840 | 4.840 | 388,503 |
| 2022-05-06 | 5.170 | 5.210 | 4.940 | 5.060 | 5.060 | 318,970 |
| 2022-05-05 | 5.550 | 5.550 | 5.130 | 5.240 | 5.240 | 340,683 |
| 2022-05-04 | 5.500 | 5.640 | 5.230 | 5.620 | 5.620 | 361,988 |
| 2022-05-03 | 5.850 | 5.850 | 5.420 | 5.470 | 5.470 | 541,172 |
| 2022-05-02 | 5.430 | 6.010 | 5.430 | 5.840 | 5.840 | 319,512 |
| 2022-04-29 | 5.620 | 5.780 | 5.520 | 5.540 | 5.540 | 297,743 |
| 2022-04-28 | 5.670 | 5.790 | 5.420 | 5.660 | 5.660 | 489,900 |
| 2022-04-27 | 5.780 | 5.780 | 5.460 | 5.670 | 5.670 | 509,668 |
| 2022-04-26 | 5.730 | 5.825 | 5.450 | 5.680 | 5.680 | 861,507 |
| 2022-04-25 | 5.350 | 5.880 | 5.330 | 5.730 | 5.730 | 1,073,896 |
| 2022-04-22 | 5.180 | 5.510 | 5.060 | 5.450 | 5.450 | 1,114,701 |
| 2022-04-21 | 5.200 | 5.300 | 4.970 | 5.090 | 5.090 | 441,103 |
| 2022-04-20 | 5.390 | 5.400 | 5.100 | 5.210 | 5.210 | 354,107 |
| 2022-04-19 | 5.370 | 5.480 | 5.280 | 5.360 | 5.360 | 251,484 |
| 2022-04-18 | 5.590 | 5.680 | 5.300 | 5.380 | 5.380 | 329,885 |
| 2022-04-14 | 5.750 | 5.750 | 5.500 | 5.610 | 5.610 | 440,820 |
| 2022-04-13 | 5.750 | 5.900 | 5.570 | 5.740 | 5.740 | 1,082,457 |
| 2022-04-12 | 5.850 | 5.910 | 5.590 | 5.740 | 5.740 | 328,711 |
| 2022-04-11 | 5.930 | 5.930 | 5.650 | 5.700 | 5.700 | 346,698 |
| 2022-04-08 | 6.050 | 6.210 | 5.890 | 5.990 | 5.990 | 568,078 |
| 2022-04-07 | 6.000 | 6.200 | 5.880 | 6.030 | 6.030 | 898,163 |
| 2022-04-06 | 6.300 | 6.300 | 5.800 | 6.020 | 6.020 | 1,060,309 |
| 2022-04-05 | 6.730 | 6.790 | 6.350 | 6.400 | 6.400 | 381,449 |
| 2022-04-04 | 6.890 | 6.900 | 6.690 | 6.750 | 6.750 | 549,815 |
| 2022-04-01 | 7.160 | 7.160 | 6.750 | 6.810 | 6.810 | 1,745,292 |
| 2022-03-31 | 7.000 | 7.150 | 6.863 | 6.990 | 6.990 | 810,293 |
| 2022-03-30 | 7.350 | 7.400 | 6.970 | 6.990 | 6.990 | 360,829 |
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.