MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.220 | 1.222 | 1.115 | 1.140 | 1.140 | 722,598 |
| 2026-07-21 | 1.190 | 1.250 | 1.180 | 1.230 | 1.230 | 557,451 |
| 2026-07-20 | 1.250 | 1.270 | 1.160 | 1.170 | 1.170 | 988,232 |
| 2026-07-17 | 1.340 | 1.360 | 1.225 | 1.240 | 1.240 | 767,192 |
| 2026-07-16 | 1.420 | 1.460 | 1.295 | 1.350 | 1.350 | 1,039,096 |
| 2026-07-15 | 1.420 | 1.480 | 1.420 | 1.420 | 1.420 | 1,332,311 |
| 2026-07-14 | 1.370 | 1.435 | 1.370 | 1.420 | 1.420 | 1,347,975 |
| 2026-07-13 | 1.330 | 1.480 | 1.300 | 1.380 | 1.380 | 2,114,024 |
| 2026-07-10 | 1.280 | 1.350 | 1.280 | 1.330 | 1.330 | 1,415,388 |
| 2026-07-09 | 1.270 | 1.340 | 1.270 | 1.280 | 1.280 | 1,533,865 |
| 2026-07-08 | 1.270 | 1.305 | 1.260 | 1.280 | 1.280 | 1,239,267 |
| 2026-07-07 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 760,967 |
| 2026-07-06 | 1.220 | 1.345 | 1.213 | 1.270 | 1.270 | 742,452 |
| 2026-07-02 | 1.250 | 1.275 | 1.190 | 1.215 | 1.215 | 813,343 |
| 2026-07-01 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | 487,475 |
| 2026-06-30 | 1.260 | 1.260 | 1.200 | 1.230 | 1.230 | 747,190 |
| 2026-06-29 | 1.250 | 1.290 | 1.210 | 1.240 | 1.240 | 1,242,037 |
| 2026-06-26 | 1.270 | 1.359 | 1.225 | 1.240 | 1.240 | 14,030,331 |
| 2026-06-25 | 1.210 | 1.285 | 1.205 | 1.270 | 1.270 | 2,274,907 |
| 2026-06-24 | 1.180 | 1.260 | 1.180 | 1.190 | 1.190 | 1,320,009 |
| 2026-06-23 | 1.160 | 1.225 | 1.160 | 1.175 | 1.175 | 756,648 |
| 2026-06-22 | 1.220 | 1.240 | 1.160 | 1.180 | 1.180 | 763,347 |
| 2026-06-18 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 1,773,628 |
| 2026-06-17 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 341,341 |
| 2026-06-16 | 1.170 | 1.170 | 1.105 | 1.140 | 1.140 | 563,557 |
| 2026-06-15 | 1.140 | 1.170 | 1.110 | 1.160 | 1.160 | 435,020 |
| 2026-06-12 | 1.110 | 1.170 | 1.090 | 1.120 | 1.120 | 491,136 |
| 2026-06-11 | 1.170 | 1.170 | 1.080 | 1.100 | 1.100 | 854,044 |
| 2026-06-10 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 597,189 |
| 2026-06-09 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 537,846 |
| 2026-06-08 | 1.170 | 1.210 | 1.145 | 1.150 | 1.150 | 608,671 |
| 2026-06-05 | 1.220 | 1.230 | 1.140 | 1.140 | 1.140 | 900,802 |
| 2026-06-04 | 1.210 | 1.250 | 1.190 | 1.230 | 1.230 | 700,964 |
| 2026-06-03 | 1.240 | 1.250 | 1.155 | 1.200 | 1.200 | 899,809 |
| 2026-06-02 | 1.200 | 1.235 | 1.140 | 1.230 | 1.230 | 942,519 |
| 2026-06-01 | 1.210 | 1.295 | 1.190 | 1.220 | 1.220 | 1,171,242 |
| 2026-05-29 | 1.170 | 1.270 | 1.135 | 1.210 | 1.210 | 1,311,249 |
| 2026-05-28 | 1.095 | 1.205 | 1.080 | 1.170 | 1.170 | 2,089,182 |
| 2026-05-27 | 1.000 | 1.090 | 0.992 | 1.080 | 1.080 | 1,188,594 |
| 2026-05-26 | 1.030 | 1.030 | 0.970 | 1.000 | 1.000 | 1,370,851 |
| 2026-05-22 | 1.050 | 1.060 | 1.010 | 1.040 | 1.040 | 809,075 |
| 2026-05-21 | 1.050 | 1.105 | 1.030 | 1.060 | 1.060 | 1,216,548 |
| 2026-05-20 | 1.040 | 1.080 | 1.020 | 1.070 | 1.070 | 972,891 |
| 2026-05-19 | 1.060 | 1.080 | 1.015 | 1.040 | 1.040 | 826,156 |
| 2026-05-18 | 1.000 | 1.070 | 0.999 | 1.060 | 1.060 | 912,994 |
| 2026-05-15 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 1,017,165 |
| 2026-05-14 | 1.040 | 1.150 | 1.010 | 1.090 | 1.090 | 2,168,560 |
| 2026-05-13 | 0.940 | 1.160 | 0.923 | 1.020 | 1.020 | 7,309,114 |
| 2026-05-12 | 0.801 | 0.879 | 0.784 | 0.822 | 0.822 | 772,490 |
| 2026-05-11 | 0.830 | 0.844 | 0.809 | 0.817 | 0.817 | 334,651 |
| 2026-05-08 | 0.870 | 0.870 | 0.835 | 0.843 | 0.843 | 358,402 |
| 2026-05-07 | 0.847 | 0.881 | 0.845 | 0.872 | 0.872 | 376,039 |
| 2026-05-06 | 0.828 | 0.860 | 0.820 | 0.847 | 0.847 | 395,334 |
| 2026-05-05 | 0.860 | 0.872 | 0.817 | 0.843 | 0.843 | 419,833 |
| 2026-05-04 | 0.883 | 0.890 | 0.850 | 0.858 | 0.858 | 359,725 |
| 2026-05-01 | 0.860 | 0.890 | 0.840 | 0.880 | 0.880 | 457,122 |
| 2026-04-30 | 0.802 | 0.880 | 0.790 | 0.880 | 0.880 | 757,651 |
| 2026-04-29 | 0.864 | 0.879 | 0.800 | 0.818 | 0.818 | 493,071 |
| 2026-04-28 | 0.870 | 0.884 | 0.850 | 0.877 | 0.877 | 383,558 |
| 2026-04-27 | 0.855 | 0.900 | 0.850 | 0.874 | 0.874 | 663,589 |
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.