MaxCyte Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.850	0.869	0.832	0.863	0.863	343,091
2026-04-23	0.870	0.875	0.833	0.862	0.862	706,707
2026-04-22	0.870	0.899	0.856	0.890	0.890	572,020
2026-04-21	0.860	0.870	0.845	0.870	0.870	718,269
2026-04-20	0.851	0.866	0.808	0.860	0.860	1,068,945
2026-04-17	0.840	0.855	0.815	0.848	0.848	528,461
2026-04-16	0.838	0.873	0.802	0.815	0.815	958,055
2026-04-15	0.900	0.900	0.823	0.845	0.845	564,015
2026-04-14	0.820	0.885	0.820	0.881	0.881	1,094,988
2026-04-13	0.778	0.826	0.765	0.820	0.820	356,966
2026-04-10	0.759	0.820	0.742	0.791	0.791	949,714
2026-04-09	0.754	0.762	0.716	0.760	0.760	535,747
2026-04-08	0.740	0.759	0.720	0.754	0.754	804,471
2026-04-07	0.701	0.725	0.675	0.710	0.710	620,903
2026-04-06	0.720	0.760	0.709	0.714	0.714	741,291
2026-04-02	0.711	0.752	0.710	0.750	0.750	1,497,823
2026-04-01	0.730	0.762	0.690	0.744	0.744	1,512,852
2026-03-31	0.673	0.714	0.660	0.703	0.703	1,127,399
2026-03-30	0.659	0.691	0.659	0.676	0.676	884,643
2026-03-27	0.698	0.725	0.661	0.684	0.684	1,073,724
2026-03-26	0.665	0.736	0.665	0.717	0.717	1,286,829
2026-03-25	0.730	0.743	0.676	0.690	0.690	1,951,095
2026-03-24	0.757	0.766	0.740	0.740	0.740	729,758
2026-03-23	0.770	0.800	0.741	0.757	0.757	835,280
2026-03-20	0.740	0.782	0.734	0.765	0.765	935,259
2026-03-19	0.734	0.784	0.734	0.753	0.753	843,894
2026-03-18	0.797	0.811	0.731	0.731	0.731	898,913
2026-03-17	0.800	0.840	0.781	0.800	0.800	568,338
2026-03-16	0.831	0.836	0.781	0.811	0.811	591,264
2026-03-13	0.839	0.873	0.810	0.820	0.820	1,050,550
2026-03-12	0.788	0.848	0.781	0.835	0.835	782,589
2026-03-11	0.773	0.813	0.750	0.808	0.808	796,515
2026-03-10	0.780	0.793	0.750	0.789	0.789	543,759
2026-03-09	0.780	0.793	0.740	0.770	0.770	653,548
2026-03-06	0.840	0.840	0.763	0.782	0.782	1,087,395
2026-03-05	0.770	0.875	0.767	0.836	0.836	2,669,368
2026-03-04	0.752	0.780	0.745	0.767	0.767	965,340
2026-03-03	0.780	0.785	0.740	0.760	0.760	1,496,744
2026-03-02	0.795	0.826	0.771	0.788	0.788	1,055,400
2026-02-27	0.800	0.830	0.770	0.811	0.811	1,507,667
2026-02-26	0.805	0.830	0.746	0.793	0.793	1,041,206
2026-02-25	0.802	0.815	0.750	0.796	0.796	1,241,840
2026-02-24	0.765	0.798	0.738	0.790	0.790	1,083,973
2026-02-23	0.740	0.775	0.711	0.752	0.752	987,111
2026-02-20	0.741	0.756	0.711	0.739	0.739	1,157,633
2026-02-19	0.676	0.738	0.660	0.733	0.733	1,394,757
2026-02-18	0.700	0.720	0.661	0.679	0.679	1,325,853
2026-02-17	0.718	0.720	0.643	0.700	0.700	1,397,498
2026-02-13	0.734	0.743	0.696	0.720	0.720	1,262,433
2026-02-12	0.726	0.743	0.681	0.734	0.734	1,423,863
2026-02-11	0.772	0.800	0.720	0.730	0.730	2,005,818
2026-02-10	0.798	0.843	0.770	0.770	0.770	1,773,609
2026-02-09	0.801	0.813	0.759	0.791	0.791	1,209,624
2026-02-06	0.812	0.861	0.775	0.808	0.808	1,746,337
2026-02-05	0.871	0.879	0.770	0.808	0.808	1,433,860
2026-02-04	0.801	0.890	0.781	0.870	0.870	2,219,258
2026-02-03	0.880	0.895	0.747	0.816	0.816	2,985,743
2026-02-02	0.915	0.928	0.854	0.869	0.869	1,533,552
2026-01-30	0.990	0.995	0.895	0.907	0.907	1,786,602
2026-01-29	1.000	1.020	0.970	0.981	0.981	854,288

← NewerPage 3 of 21 · 1,248 trading daysOlder →

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.