MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.060 | 1.100 | 0.980 | 1.010 | 1.010 | 1,805,565 |
| 2026-01-27 | 1.130 | 1.149 | 1.020 | 1.070 | 1.070 | 1,930,815 |
| 2026-01-26 | 1.160 | 1.185 | 1.110 | 1.130 | 1.130 | 1,185,327 |
| 2026-01-23 | 1.240 | 1.260 | 1.140 | 1.160 | 1.160 | 1,451,070 |
| 2026-01-22 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 415,098 |
| 2026-01-21 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 449,532 |
| 2026-01-20 | 1.250 | 1.265 | 1.190 | 1.210 | 1.210 | 996,043 |
| 2026-01-16 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 449,480 |
| 2026-01-15 | 1.280 | 1.370 | 1.250 | 1.290 | 1.290 | 878,653 |
| 2026-01-14 | 1.320 | 1.345 | 1.260 | 1.280 | 1.280 | 1,389,190 |
| 2026-01-13 | 1.370 | 1.393 | 1.300 | 1.310 | 1.310 | 586,665 |
| 2026-01-12 | 1.430 | 1.430 | 1.340 | 1.360 | 1.360 | 841,759 |
| 2026-01-09 | 1.470 | 1.490 | 1.430 | 1.430 | 1.430 | 461,568 |
| 2026-01-08 | 1.490 | 1.505 | 1.470 | 1.470 | 1.470 | 389,749 |
| 2026-01-07 | 1.510 | 1.540 | 1.475 | 1.510 | 1.510 | 430,716 |
| 2026-01-06 | 1.540 | 1.575 | 1.480 | 1.500 | 1.500 | 486,901 |
| 2026-01-05 | 1.550 | 1.590 | 1.530 | 1.550 | 1.550 | 408,986 |
| 2026-01-02 | 1.560 | 1.570 | 1.530 | 1.550 | 1.550 | 358,353 |
| 2025-12-31 | 1.560 | 1.600 | 1.540 | 1.550 | 1.550 | 352,251 |
| 2025-12-30 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 310,534 |
| 2025-12-29 | 1.600 | 1.615 | 1.575 | 1.580 | 1.580 | 267,105 |
| 2025-12-26 | 1.600 | 1.620 | 1.560 | 1.610 | 1.610 | 374,565 |
| 2025-12-24 | 1.540 | 1.605 | 1.540 | 1.600 | 1.600 | 212,313 |
| 2025-12-23 | 1.600 | 1.620 | 1.520 | 1.550 | 1.550 | 714,214 |
| 2025-12-22 | 1.510 | 1.650 | 1.500 | 1.630 | 1.630 | 811,850 |
| 2025-12-19 | 1.510 | 1.530 | 1.480 | 1.500 | 1.500 | 1,668,918 |
| 2025-12-18 | 1.510 | 1.540 | 1.505 | 1.520 | 1.520 | 484,805 |
| 2025-12-17 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 651,529 |
| 2025-12-16 | 1.490 | 1.540 | 1.465 | 1.470 | 1.470 | 653,734 |
| 2025-12-15 | 1.530 | 1.560 | 1.480 | 1.490 | 1.490 | 1,483,743 |
| 2025-12-12 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 1,180,524 |
| 2025-12-11 | 1.550 | 1.610 | 1.520 | 1.600 | 1.600 | 682,912 |
| 2025-12-10 | 1.530 | 1.570 | 1.495 | 1.540 | 1.540 | 1,449,201 |
| 2025-12-09 | 1.540 | 1.590 | 1.521 | 1.540 | 1.540 | 664,138 |
| 2025-12-08 | 1.490 | 1.610 | 1.490 | 1.550 | 1.550 | 883,306 |
| 2025-12-05 | 1.580 | 1.650 | 1.420 | 1.470 | 1.470 | 12,316,392 |
| 2025-12-04 | 1.510 | 1.620 | 1.499 | 1.580 | 1.580 | 578,277 |
| 2025-12-03 | 1.450 | 1.590 | 1.450 | 1.520 | 1.520 | 1,264,133 |
| 2025-12-02 | 1.660 | 1.680 | 1.560 | 1.570 | 1.570 | 366,990 |
| 2025-12-01 | 1.730 | 1.745 | 1.620 | 1.630 | 1.630 | 301,406 |
| 2025-11-28 | 1.750 | 1.800 | 1.710 | 1.760 | 1.760 | 332,028 |
| 2025-11-26 | 1.690 | 1.765 | 1.670 | 1.750 | 1.750 | 517,720 |
| 2025-11-25 | 1.680 | 1.730 | 1.650 | 1.700 | 1.700 | 533,984 |
| 2025-11-24 | 1.685 | 1.700 | 1.625 | 1.670 | 1.670 | 482,400 |
| 2025-11-21 | 1.630 | 1.680 | 1.610 | 1.670 | 1.670 | 532,068 |
| 2025-11-20 | 1.665 | 1.750 | 1.620 | 1.630 | 1.630 | 460,455 |
| 2025-11-19 | 1.700 | 1.805 | 1.640 | 1.700 | 1.700 | 4,771,934 |
| 2025-11-18 | 1.620 | 1.750 | 1.600 | 1.710 | 1.710 | 1,512,738 |
| 2025-11-17 | 1.570 | 1.696 | 1.540 | 1.630 | 1.630 | 457,983 |
| 2025-11-14 | 1.490 | 1.610 | 1.480 | 1.580 | 1.580 | 2,844,216 |
| 2025-11-13 | 1.520 | 1.595 | 1.500 | 1.510 | 1.510 | 370,749 |
| 2025-11-12 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 208,517 |
| 2025-11-11 | 1.460 | 1.580 | 1.460 | 1.550 | 1.550 | 461,610 |
| 2025-11-10 | 1.460 | 1.525 | 1.430 | 1.470 | 1.470 | 318,800 |
| 2025-11-07 | 1.450 | 1.470 | 1.385 | 1.440 | 1.440 | 749,867 |
| 2025-11-06 | 1.640 | 1.640 | 1.420 | 1.470 | 1.470 | 650,646 |
| 2025-11-05 | 1.480 | 1.710 | 1.370 | 1.670 | 1.670 | 1,045,446 |
| 2025-11-04 | 1.590 | 1.630 | 1.570 | 1.610 | 1.610 | 600,910 |
| 2025-11-03 | 1.540 | 1.610 | 1.450 | 1.610 | 1.610 | 757,966 |
| 2025-10-31 | 1.490 | 1.580 | 1.490 | 1.540 | 1.540 | 757,089 |
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.