MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.430 | 2.430 | 2.290 | 2.355 | 2.355 | 1,936,132 |
| 2025-05-08 | 2.450 | 2.740 | 2.395 | 2.430 | 2.430 | 1,329,237 |
| 2025-05-07 | 2.690 | 2.860 | 2.660 | 2.740 | 2.740 | 603,720 |
| 2025-05-06 | 2.640 | 2.765 | 2.600 | 2.660 | 2.660 | 2,126,752 |
| 2025-05-05 | 2.790 | 2.800 | 2.650 | 2.670 | 2.670 | 388,910 |
| 2025-05-02 | 2.830 | 2.875 | 2.800 | 2.820 | 2.820 | 243,156 |
| 2025-05-01 | 2.850 | 2.875 | 2.755 | 2.790 | 2.790 | 315,952 |
| 2025-04-30 | 2.860 | 2.885 | 2.800 | 2.840 | 2.840 | 562,319 |
| 2025-04-29 | 2.920 | 2.930 | 2.870 | 2.910 | 2.910 | 494,490 |
| 2025-04-28 | 2.880 | 2.955 | 2.830 | 2.920 | 2.920 | 868,533 |
| 2025-04-25 | 2.850 | 2.880 | 2.790 | 2.880 | 2.880 | 289,873 |
| 2025-04-24 | 2.820 | 2.890 | 2.780 | 2.840 | 2.840 | 429,366 |
| 2025-04-23 | 2.780 | 2.890 | 2.710 | 2.810 | 2.810 | 1,412,827 |
| 2025-04-22 | 2.610 | 2.840 | 2.610 | 2.730 | 2.730 | 629,031 |
| 2025-04-21 | 2.570 | 2.675 | 2.530 | 2.570 | 2.570 | 545,524 |
| 2025-04-17 | 2.530 | 2.630 | 2.525 | 2.610 | 2.610 | 472,309 |
| 2025-04-16 | 2.630 | 2.670 | 2.500 | 2.550 | 2.550 | 694,208 |
| 2025-04-15 | 2.410 | 2.740 | 2.290 | 2.650 | 2.650 | 1,378,636 |
| 2025-04-14 | 2.620 | 2.720 | 2.510 | 2.600 | 2.600 | 693,253 |
| 2025-04-11 | 2.330 | 2.580 | 2.300 | 2.580 | 2.580 | 445,473 |
| 2025-04-10 | 2.530 | 2.530 | 2.210 | 2.340 | 2.340 | 1,158,168 |
| 2025-04-09 | 2.290 | 2.595 | 2.250 | 2.530 | 2.530 | 791,450 |
| 2025-04-08 | 2.550 | 2.550 | 2.250 | 2.330 | 2.330 | 681,684 |
| 2025-04-07 | 2.360 | 2.580 | 2.290 | 2.470 | 2.470 | 759,414 |
| 2025-04-04 | 2.480 | 2.535 | 2.410 | 2.450 | 2.450 | 587,905 |
| 2025-04-03 | 2.680 | 2.790 | 2.535 | 2.600 | 2.600 | 750,901 |
| 2025-04-02 | 2.670 | 2.785 | 2.630 | 2.760 | 2.760 | 316,925 |
| 2025-04-01 | 2.700 | 2.755 | 2.640 | 2.710 | 2.710 | 485,752 |
| 2025-03-31 | 2.660 | 2.770 | 2.620 | 2.730 | 2.730 | 524,647 |
| 2025-03-28 | 2.790 | 2.820 | 2.701 | 2.730 | 2.730 | 279,119 |
| 2025-03-27 | 2.810 | 2.900 | 2.715 | 2.820 | 2.820 | 522,473 |
| 2025-03-26 | 3.100 | 3.100 | 2.770 | 2.780 | 2.780 | 475,238 |
| 2025-03-25 | 3.070 | 3.120 | 2.990 | 3.100 | 3.100 | 438,367 |
| 2025-03-24 | 3.140 | 3.170 | 3.070 | 3.150 | 3.150 | 415,467 |
| 2025-03-21 | 3.000 | 3.109 | 2.970 | 3.090 | 3.090 | 1,083,993 |
| 2025-03-20 | 3.210 | 3.240 | 3.060 | 3.070 | 3.070 | 627,618 |
| 2025-03-19 | 3.200 | 3.300 | 3.135 | 3.270 | 3.270 | 604,430 |
| 2025-03-18 | 3.220 | 3.220 | 3.140 | 3.190 | 3.190 | 585,000 |
| 2025-03-17 | 3.330 | 3.330 | 3.140 | 3.260 | 3.260 | 826,492 |
| 2025-03-14 | 3.100 | 3.315 | 3.020 | 3.290 | 3.290 | 1,138,161 |
| 2025-03-13 | 3.170 | 3.195 | 2.980 | 3.060 | 3.060 | 629,020 |
| 2025-03-12 | 3.110 | 3.250 | 2.760 | 3.180 | 3.180 | 2,142,704 |
| 2025-03-11 | 3.420 | 3.470 | 3.315 | 3.470 | 3.470 | 595,715 |
| 2025-03-10 | 3.450 | 3.495 | 3.280 | 3.420 | 3.420 | 702,234 |
| 2025-03-07 | 3.510 | 3.580 | 3.330 | 3.510 | 3.510 | 774,005 |
| 2025-03-06 | 3.480 | 3.580 | 3.400 | 3.510 | 3.510 | 682,732 |
| 2025-03-05 | 3.440 | 3.570 | 3.435 | 3.540 | 3.540 | 884,882 |
| 2025-03-04 | 3.410 | 3.515 | 3.305 | 3.430 | 3.430 | 762,798 |
| 2025-03-03 | 3.360 | 3.465 | 3.310 | 3.410 | 3.410 | 848,145 |
| 2025-02-28 | 3.410 | 3.498 | 3.310 | 3.340 | 3.340 | 683,821 |
| 2025-02-27 | 3.530 | 3.530 | 3.375 | 3.430 | 3.430 | 626,701 |
| 2025-02-26 | 3.630 | 3.690 | 3.410 | 3.540 | 3.540 | 1,149,678 |
| 2025-02-25 | 3.780 | 3.970 | 3.600 | 3.620 | 3.620 | 603,796 |
| 2025-02-24 | 3.910 | 3.955 | 3.770 | 3.770 | 3.770 | 275,513 |
| 2025-02-21 | 4.020 | 4.080 | 3.810 | 3.850 | 3.850 | 348,701 |
| 2025-02-20 | 3.960 | 4.040 | 3.915 | 3.960 | 3.960 | 237,128 |
| 2025-02-19 | 3.990 | 4.060 | 3.940 | 3.970 | 3.970 | 282,454 |
| 2025-02-18 | 4.190 | 4.210 | 3.955 | 4.020 | 4.020 | 553,902 |
| 2025-02-14 | 4.100 | 4.320 | 4.100 | 4.170 | 4.170 | 538,476 |
| 2025-02-13 | 4.270 | 4.290 | 4.065 | 4.070 | 4.070 | 277,556 |
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.