MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 10.500 | 10.930 | 10.160 | 10.190 | 10.190 | 263,252 |
| 2021-12-30 | 9.930 | 10.610 | 9.930 | 10.490 | 10.490 | 425,326 |
| 2021-12-29 | 10.060 | 10.130 | 9.810 | 9.880 | 9.880 | 372,958 |
| 2021-12-28 | 10.150 | 10.270 | 9.880 | 10.090 | 10.090 | 416,518 |
| 2021-12-27 | 10.910 | 10.910 | 10.210 | 10.300 | 10.300 | 257,858 |
| 2021-12-23 | 10.330 | 11.015 | 10.090 | 10.840 | 10.840 | 289,658 |
| 2021-12-22 | 9.950 | 10.300 | 9.800 | 10.210 | 10.210 | 388,452 |
| 2021-12-21 | 10.070 | 10.075 | 9.700 | 9.860 | 9.860 | 336,421 |
| 2021-12-20 | 9.910 | 10.250 | 9.630 | 10.050 | 10.050 | 587,139 |
| 2021-12-17 | 9.660 | 10.330 | 9.270 | 10.010 | 10.010 | 10,930,194 |
| 2021-12-16 | 9.910 | 10.560 | 9.620 | 9.660 | 9.660 | 967,995 |
| 2021-12-15 | 9.640 | 10.050 | 9.230 | 9.900 | 9.900 | 1,141,372 |
| 2021-12-14 | 10.350 | 10.350 | 9.350 | 9.640 | 9.640 | 767,795 |
| 2021-12-13 | 10.450 | 10.610 | 9.890 | 10.440 | 10.440 | 688,609 |
| 2021-12-10 | 10.550 | 10.880 | 10.360 | 10.460 | 10.460 | 455,530 |
| 2021-12-09 | 11.490 | 11.490 | 10.510 | 10.550 | 10.550 | 677,220 |
| 2021-12-08 | 10.800 | 11.560 | 10.470 | 11.440 | 11.440 | 919,531 |
| 2021-12-07 | 9.900 | 11.215 | 9.842 | 11.040 | 11.040 | 928,230 |
| 2021-12-06 | 9.880 | 10.200 | 9.460 | 9.890 | 9.890 | 689,277 |
| 2021-12-03 | 10.190 | 10.450 | 9.440 | 10.020 | 10.020 | 1,057,665 |
| 2021-12-02 | 10.020 | 10.470 | 9.900 | 10.460 | 10.460 | 713,438 |
| 2021-12-01 | 9.990 | 10.440 | 9.940 | 10.140 | 10.140 | 784,804 |
| 2021-11-30 | 8.970 | 10.100 | 8.970 | 9.980 | 9.980 | 2,498,826 |
| 2021-11-29 | 9.670 | 9.690 | 8.790 | 8.870 | 8.870 | 772,077 |
| 2021-11-26 | 8.890 | 9.800 | 8.750 | 9.730 | 9.730 | 559,249 |
| 2021-11-24 | 9.020 | 9.328 | 8.527 | 9.170 | 9.170 | 1,311,659 |
| 2021-11-23 | 10.780 | 10.830 | 8.990 | 9.000 | 9.000 | 1,573,671 |
| 2021-11-22 | 12.690 | 12.690 | 10.425 | 10.600 | 10.600 | 1,298,503 |
| 2021-11-19 | 12.390 | 12.960 | 12.130 | 12.790 | 12.790 | 601,232 |
| 2021-11-18 | 12.470 | 12.550 | 11.820 | 12.360 | 12.360 | 820,820 |
| 2021-11-17 | 12.780 | 12.900 | 12.480 | 12.780 | 12.780 | 832,511 |
| 2021-11-16 | 11.890 | 12.990 | 11.890 | 12.940 | 12.940 | 1,254,994 |
| 2021-11-15 | 12.650 | 12.650 | 11.940 | 12.030 | 12.030 | 795,171 |
| 2021-11-12 | 12.750 | 12.960 | 12.540 | 12.570 | 12.570 | 795,073 |
| 2021-11-11 | 11.800 | 12.920 | 11.260 | 12.880 | 12.880 | 830,099 |
| 2021-11-10 | 11.240 | 11.290 | 10.660 | 10.700 | 10.700 | 313,736 |
| 2021-11-09 | 11.660 | 11.880 | 10.995 | 11.590 | 11.590 | 487,423 |
| 2021-11-08 | 11.340 | 11.860 | 11.290 | 11.500 | 11.500 | 624,647 |
| 2021-11-05 | 11.550 | 11.654 | 11.120 | 11.370 | 11.370 | 439,483 |
| 2021-11-04 | 10.950 | 11.880 | 10.790 | 11.690 | 11.690 | 857,747 |
| 2021-11-03 | 10.900 | 11.070 | 10.676 | 10.960 | 10.960 | 464,195 |
| 2021-11-02 | 10.840 | 11.055 | 10.670 | 10.820 | 10.820 | 458,451 |
| 2021-11-01 | 10.630 | 11.075 | 10.575 | 10.980 | 10.980 | 804,494 |
| 2021-10-29 | 10.780 | 11.280 | 10.530 | 11.240 | 11.240 | 595,132 |
| 2021-10-28 | 10.570 | 10.899 | 10.440 | 10.810 | 10.810 | 882,932 |
| 2021-10-27 | 10.730 | 10.730 | 10.110 | 10.570 | 10.570 | 342,869 |
| 2021-10-26 | 10.350 | 11.100 | 10.280 | 10.940 | 10.940 | 320,630 |
| 2021-10-25 | 10.500 | 10.590 | 9.960 | 10.270 | 10.270 | 425,465 |
← NewerPage 21 of 21 · 1,248 trading days
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.