MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.530 | 1.560 | 1.490 | 1.510 | 1.510 | 357,534 |
| 2025-10-29 | 1.550 | 1.570 | 1.510 | 1.510 | 1.510 | 715,072 |
| 2025-10-28 | 1.550 | 1.570 | 1.525 | 1.550 | 1.550 | 320,996 |
| 2025-10-27 | 1.630 | 1.670 | 1.540 | 1.540 | 1.540 | 524,937 |
| 2025-10-24 | 1.640 | 1.680 | 1.600 | 1.630 | 1.630 | 504,528 |
| 2025-10-23 | 1.640 | 1.680 | 1.610 | 1.620 | 1.620 | 525,559 |
| 2025-10-22 | 1.680 | 1.690 | 1.625 | 1.650 | 1.650 | 577,272 |
| 2025-10-21 | 1.750 | 1.750 | 1.690 | 1.710 | 1.710 | 309,728 |
| 2025-10-20 | 1.630 | 1.760 | 1.620 | 1.750 | 1.750 | 447,770 |
| 2025-10-17 | 1.760 | 1.790 | 1.600 | 1.610 | 1.610 | 434,168 |
| 2025-10-16 | 1.820 | 1.865 | 1.755 | 1.770 | 1.770 | 575,135 |
| 2025-10-15 | 1.660 | 1.840 | 1.650 | 1.830 | 1.830 | 738,707 |
| 2025-10-14 | 1.590 | 1.670 | 1.530 | 1.650 | 1.650 | 471,000 |
| 2025-10-13 | 1.560 | 1.615 | 1.530 | 1.600 | 1.600 | 492,985 |
| 2025-10-10 | 1.620 | 1.630 | 1.515 | 1.540 | 1.540 | 727,176 |
| 2025-10-09 | 1.700 | 1.710 | 1.610 | 1.620 | 1.620 | 352,894 |
| 2025-10-08 | 1.590 | 1.710 | 1.570 | 1.700 | 1.700 | 506,394 |
| 2025-10-07 | 1.680 | 1.686 | 1.550 | 1.550 | 1.550 | 585,307 |
| 2025-10-06 | 1.760 | 1.770 | 1.640 | 1.650 | 1.650 | 749,210 |
| 2025-10-03 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 882,677 |
| 2025-10-02 | 1.610 | 1.630 | 1.570 | 1.610 | 1.610 | 629,699 |
| 2025-10-01 | 1.550 | 1.680 | 1.550 | 1.600 | 1.600 | 1,201,813 |
| 2025-09-30 | 1.510 | 1.595 | 1.455 | 1.580 | 1.580 | 1,073,210 |
| 2025-09-29 | 1.530 | 1.576 | 1.490 | 1.500 | 1.500 | 917,173 |
| 2025-09-26 | 1.530 | 1.560 | 1.510 | 1.530 | 1.530 | 692,521 |
| 2025-09-25 | 1.630 | 1.650 | 1.505 | 1.530 | 1.530 | 941,178 |
| 2025-09-24 | 1.720 | 1.765 | 1.650 | 1.660 | 1.660 | 1,499,135 |
| 2025-09-23 | 1.580 | 1.798 | 1.575 | 1.710 | 1.710 | 2,135,144 |
| 2025-09-22 | 1.510 | 1.590 | 1.500 | 1.550 | 1.550 | 931,204 |
| 2025-09-19 | 1.610 | 1.619 | 1.500 | 1.520 | 1.520 | 1,004,555 |
| 2025-09-18 | 1.500 | 1.630 | 1.500 | 1.620 | 1.620 | 594,271 |
| 2025-09-17 | 1.500 | 1.550 | 1.480 | 1.500 | 1.500 | 643,324 |
| 2025-09-16 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 574,200 |
| 2025-09-15 | 1.460 | 1.475 | 1.443 | 1.450 | 1.450 | 281,266 |
| 2025-09-12 | 1.490 | 1.490 | 1.415 | 1.450 | 1.450 | 476,385 |
| 2025-09-11 | 1.400 | 1.480 | 1.390 | 1.480 | 1.480 | 524,323 |
| 2025-09-10 | 1.420 | 1.470 | 1.395 | 1.420 | 1.420 | 628,864 |
| 2025-09-09 | 1.410 | 1.470 | 1.405 | 1.420 | 1.420 | 535,037 |
| 2025-09-08 | 1.420 | 1.430 | 1.380 | 1.410 | 1.410 | 426,943 |
| 2025-09-05 | 1.350 | 1.435 | 1.350 | 1.410 | 1.410 | 488,208 |
| 2025-09-04 | 1.360 | 1.380 | 1.335 | 1.360 | 1.360 | 487,982 |
| 2025-09-03 | 1.340 | 1.390 | 1.320 | 1.380 | 1.380 | 834,104 |
| 2025-09-02 | 1.350 | 1.396 | 1.335 | 1.340 | 1.340 | 688,912 |
| 2025-08-29 | 1.400 | 1.420 | 1.375 | 1.390 | 1.390 | 580,014 |
| 2025-08-28 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 368,506 |
| 2025-08-27 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 440,342 |
| 2025-08-26 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 956,930 |
| 2025-08-25 | 1.440 | 1.440 | 1.373 | 1.390 | 1.390 | 724,134 |
| 2025-08-22 | 1.430 | 1.480 | 1.400 | 1.420 | 1.420 | 2,011,683 |
| 2025-08-21 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 620,682 |
| 2025-08-20 | 1.400 | 1.440 | 1.370 | 1.390 | 1.390 | 1,126,729 |
| 2025-08-19 | 1.400 | 1.430 | 1.365 | 1.400 | 1.400 | 1,301,250 |
| 2025-08-18 | 1.380 | 1.455 | 1.340 | 1.400 | 1.400 | 2,548,445 |
| 2025-08-15 | 1.430 | 1.450 | 1.350 | 1.360 | 1.360 | 917,541 |
| 2025-08-14 | 1.510 | 1.540 | 1.380 | 1.410 | 1.410 | 2,360,495 |
| 2025-08-13 | 1.310 | 1.450 | 1.290 | 1.380 | 1.380 | 2,139,136 |
| 2025-08-12 | 1.340 | 1.350 | 1.260 | 1.270 | 1.270 | 1,142,718 |
| 2025-08-11 | 1.360 | 1.420 | 1.300 | 1.320 | 1.320 | 1,041,067 |
| 2025-08-08 | 1.450 | 1.500 | 1.360 | 1.380 | 1.380 | 1,395,613 |
| 2025-08-07 | 1.700 | 1.740 | 1.380 | 1.430 | 1.430 | 3,156,457 |
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.