MaxCyte Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.070	2.150	2.015	2.040	2.040	604,322
2025-08-05	2.110	2.190	2.040	2.060	2.060	341,164
2025-08-04	2.080	2.095	2.020	2.080	2.080	491,040
2025-08-01	2.020	2.060	1.965	2.040	2.040	597,721
2025-07-31	2.080	2.101	2.020	2.060	2.060	401,667
2025-07-30	2.110	2.170	2.100	2.110	2.110	419,214
2025-07-29	2.280	2.280	2.110	2.120	2.120	304,372
2025-07-28	2.260	2.305	2.260	2.260	2.260	300,604
2025-07-25	2.260	2.270	2.180	2.250	2.250	334,986
2025-07-24	2.290	2.330	2.240	2.270	2.270	280,605
2025-07-23	2.260	2.370	2.255	2.330	2.330	733,369
2025-07-22	2.130	2.295	2.120	2.240	2.240	530,742
2025-07-21	2.030	2.140	2.020	2.100	2.100	536,859
2025-07-18	2.190	2.190	2.020	2.020	2.020	387,729
2025-07-17	2.140	2.190	2.110	2.150	2.150	437,071
2025-07-16	2.130	2.145	2.070	2.120	2.120	442,339
2025-07-15	2.260	2.280	2.100	2.110	2.110	559,271
2025-07-14	2.210	2.260	2.190	2.240	2.240	545,043
2025-07-11	2.250	2.280	2.200	2.220	2.220	350,101
2025-07-10	2.250	2.305	2.210	2.280	2.280	665,121
2025-07-09	2.250	2.290	2.195	2.250	2.250	369,946
2025-07-08	2.170	2.250	2.170	2.220	2.220	648,379
2025-07-07	2.200	2.265	2.155	2.170	2.170	615,762
2025-07-03	2.240	2.300	2.220	2.235	2.235	161,333
2025-07-02	2.180	2.270	2.145	2.240	2.240	404,990
2025-07-01	2.150	2.250	2.134	2.170	2.170	497,748
2025-06-30	2.210	2.250	2.160	2.180	2.180	444,819
2025-06-27	2.310	2.310	2.165	2.200	2.200	1,145,939
2025-06-26	2.230	2.316	2.190	2.300	2.300	933,628
2025-06-25	2.100	2.280	2.000	2.230	2.230	2,764,237
2025-06-24	2.190	2.260	2.130	2.215	2.215	626,480
2025-06-23	2.020	2.190	2.010	2.170	2.170	758,201
2025-06-20	2.110	2.120	2.030	2.040	2.040	655,480
2025-06-18	2.150	2.180	2.100	2.110	2.110	458,715
2025-06-17	2.210	2.256	2.150	2.150	2.150	834,775
2025-06-16	2.220	2.275	2.195	2.240	2.240	402,696
2025-06-13	2.250	2.250	2.185	2.200	2.200	912,331
2025-06-12	2.270	2.310	2.220	2.270	2.270	828,648
2025-06-11	2.350	2.355	2.255	2.300	2.300	738,206
2025-06-10	2.200	2.380	2.175	2.310	2.310	1,335,214
2025-06-09	2.170	2.205	2.135	2.180	2.180	777,085
2025-06-06	2.200	2.250	2.135	2.150	2.150	856,512
2025-06-05	2.390	2.400	2.130	2.150	2.150	824,668
2025-06-04	2.270	2.400	2.245	2.390	2.390	1,093,225
2025-06-03	2.260	2.325	2.200	2.280	2.280	625,123
2025-06-02	2.350	2.360	2.245	2.260	2.260	708,577
2025-05-30	2.300	2.400	2.240	2.380	2.380	1,146,707
2025-05-29	2.290	2.310	2.235	2.310	2.310	519,931
2025-05-28	2.360	2.390	2.180	2.270	2.270	960,723
2025-05-27	2.220	2.395	2.195	2.380	2.380	1,741,698
2025-05-23	2.190	2.230	2.170	2.190	2.190	1,544,109
2025-05-22	2.170	2.260	2.140	2.250	2.250	1,475,947
2025-05-21	2.170	2.250	2.155	2.200	2.200	1,686,344
2025-05-20	2.250	2.280	2.160	2.180	2.180	3,692,826
2025-05-19	2.260	2.306	2.240	2.280	2.280	295,484
2025-05-16	2.230	2.330	2.230	2.300	2.300	876,976
2025-05-15	2.190	2.230	2.100	2.230	2.230	2,380,146
2025-05-14	2.190	2.250	2.140	2.200	2.200	1,325,247
2025-05-13	2.290	2.310	2.190	2.200	2.200	805,511
2025-05-12	2.420	2.469	2.230	2.270	2.270	1,013,258

← NewerPage 6 of 21 · 1,255 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.