MaxCyte Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-22	10.540	10.730	10.154	10.670	10.670	386,770
2021-10-21	11.000	11.000	10.410	10.580	10.580	268,570
2021-10-20	10.360	11.040	10.300	10.830	10.830	385,641
2021-10-19	10.030	10.390	10.010	10.350	10.350	296,940
2021-10-18	10.880	10.905	9.885	10.000	10.000	435,792
2021-10-15	11.180	11.180	10.700	11.030	11.030	450,509
2021-10-14	10.770	11.500	10.751	11.340	11.340	355,247

← NewerPage 21 of 21 · 1,255 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.