MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 7.020 | 7.630 | 7.000 | 7.400 | 7.400 | 577,918 |
| 2022-03-28 | 7.160 | 7.350 | 6.480 | 6.900 | 6.900 | 492,760 |
| 2022-03-25 | 7.650 | 7.760 | 7.090 | 7.120 | 7.120 | 914,209 |
| 2022-03-24 | 7.140 | 7.660 | 7.100 | 7.650 | 7.650 | 638,228 |
| 2022-03-23 | 6.670 | 7.310 | 6.670 | 7.170 | 7.170 | 1,038,688 |
| 2022-03-22 | 6.670 | 6.990 | 6.505 | 6.900 | 6.900 | 565,563 |
| 2022-03-21 | 6.430 | 6.730 | 6.279 | 6.670 | 6.670 | 585,320 |
| 2022-03-18 | 5.740 | 6.455 | 5.700 | 6.430 | 6.430 | 2,158,177 |
| 2022-03-17 | 5.350 | 5.680 | 5.260 | 5.650 | 5.650 | 976,856 |
| 2022-03-16 | 5.330 | 5.480 | 5.230 | 5.410 | 5.410 | 673,760 |
| 2022-03-15 | 5.410 | 5.450 | 5.095 | 5.260 | 5.260 | 522,839 |
| 2022-03-14 | 5.410 | 5.550 | 5.240 | 5.290 | 5.290 | 561,733 |
| 2022-03-11 | 5.650 | 5.700 | 5.349 | 5.370 | 5.370 | 280,930 |
| 2022-03-10 | 5.620 | 5.840 | 5.480 | 5.620 | 5.620 | 645,079 |
| 2022-03-09 | 5.840 | 5.920 | 5.740 | 5.760 | 5.760 | 513,146 |
| 2022-03-08 | 5.890 | 5.890 | 5.530 | 5.650 | 5.650 | 493,404 |
| 2022-03-07 | 5.790 | 5.990 | 5.630 | 5.890 | 5.890 | 970,082 |
| 2022-03-04 | 6.400 | 6.430 | 5.850 | 5.890 | 5.890 | 406,203 |
| 2022-03-03 | 6.830 | 6.830 | 6.360 | 6.450 | 6.450 | 368,096 |
| 2022-03-02 | 6.850 | 6.870 | 6.605 | 6.720 | 6.720 | 278,661 |
| 2022-03-01 | 6.980 | 7.210 | 6.640 | 6.850 | 6.850 | 871,729 |
| 2022-02-28 | 6.150 | 7.020 | 5.950 | 6.960 | 6.960 | 1,261,312 |
| 2022-02-25 | 6.280 | 6.330 | 5.960 | 6.320 | 6.320 | 439,020 |
| 2022-02-24 | 5.770 | 6.275 | 5.560 | 6.240 | 6.240 | 851,328 |
| 2022-02-23 | 6.270 | 6.430 | 6.010 | 6.015 | 6.015 | 466,576 |
| 2022-02-22 | 6.670 | 6.780 | 6.155 | 6.210 | 6.210 | 703,565 |
| 2022-02-18 | 6.680 | 6.900 | 6.530 | 6.840 | 6.840 | 694,184 |
| 2022-02-17 | 6.930 | 6.960 | 6.745 | 6.790 | 6.790 | 586,239 |
| 2022-02-16 | 6.890 | 7.090 | 6.730 | 6.990 | 6.990 | 497,933 |
| 2022-02-15 | 6.760 | 7.010 | 6.710 | 6.940 | 6.940 | 666,933 |
| 2022-02-14 | 6.600 | 6.790 | 6.480 | 6.540 | 6.540 | 318,586 |
| 2022-02-11 | 6.540 | 6.670 | 6.430 | 6.550 | 6.550 | 411,529 |
| 2022-02-10 | 6.470 | 6.870 | 6.440 | 6.540 | 6.540 | 704,177 |
| 2022-02-09 | 6.160 | 6.740 | 6.100 | 6.700 | 6.700 | 800,201 |
| 2022-02-08 | 5.790 | 6.090 | 5.590 | 6.060 | 6.060 | 504,898 |
| 2022-02-07 | 5.790 | 6.050 | 5.550 | 5.870 | 5.870 | 802,930 |
| 2022-02-04 | 6.070 | 6.070 | 5.670 | 5.810 | 5.810 | 636,119 |
| 2022-02-03 | 6.130 | 6.160 | 5.840 | 5.860 | 5.860 | 391,976 |
| 2022-02-02 | 6.540 | 6.550 | 6.150 | 6.230 | 6.230 | 539,194 |
| 2022-02-01 | 6.510 | 6.650 | 6.210 | 6.510 | 6.510 | 910,879 |
| 2022-01-31 | 6.090 | 6.480 | 5.910 | 6.460 | 6.460 | 719,401 |
| 2022-01-28 | 6.000 | 6.420 | 5.770 | 6.050 | 6.050 | 445,050 |
| 2022-01-27 | 6.560 | 6.655 | 5.955 | 6.000 | 6.000 | 483,976 |
| 2022-01-26 | 6.970 | 7.110 | 6.390 | 6.510 | 6.510 | 557,443 |
| 2022-01-25 | 6.700 | 6.950 | 6.620 | 6.750 | 6.750 | 423,141 |
| 2022-01-24 | 6.480 | 7.260 | 6.400 | 6.940 | 6.940 | 777,649 |
| 2022-01-21 | 6.730 | 6.970 | 6.510 | 6.590 | 6.590 | 434,288 |
| 2022-01-20 | 7.180 | 7.440 | 6.860 | 6.890 | 6.890 | 345,483 |
| 2022-01-19 | 7.370 | 7.560 | 7.040 | 7.150 | 7.150 | 369,096 |
| 2022-01-18 | 7.630 | 7.630 | 7.160 | 7.240 | 7.240 | 409,215 |
| 2022-01-14 | 7.720 | 7.860 | 7.540 | 7.770 | 7.770 | 232,310 |
| 2022-01-13 | 7.760 | 8.120 | 7.680 | 7.860 | 7.860 | 254,396 |
| 2022-01-12 | 8.520 | 8.520 | 7.920 | 7.940 | 7.940 | 410,307 |
| 2022-01-11 | 8.670 | 8.670 | 8.290 | 8.460 | 8.460 | 443,926 |
| 2022-01-10 | 8.730 | 8.790 | 8.430 | 8.610 | 8.610 | 306,193 |
| 2022-01-07 | 8.800 | 9.140 | 8.545 | 8.840 | 8.840 | 279,175 |
| 2022-01-06 | 9.230 | 9.490 | 8.655 | 8.920 | 8.920 | 637,684 |
| 2022-01-05 | 9.920 | 10.170 | 9.250 | 9.350 | 9.350 | 393,486 |
| 2022-01-04 | 10.810 | 10.810 | 9.900 | 10.110 | 10.110 | 373,036 |
| 2022-01-03 | 10.300 | 10.880 | 10.020 | 10.840 | 10.840 | 560,350 |
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.