MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.110 | 4.225 | 4.060 | 4.200 | 4.200 | 332,424 |
| 2025-02-11 | 4.280 | 4.342 | 4.110 | 4.140 | 4.140 | 345,011 |
| 2025-02-10 | 4.420 | 4.420 | 4.220 | 4.360 | 4.360 | 405,680 |
| 2025-02-07 | 4.460 | 4.490 | 4.361 | 4.390 | 4.390 | 424,468 |
| 2025-02-06 | 4.670 | 4.670 | 4.445 | 4.480 | 4.480 | 330,839 |
| 2025-02-05 | 4.550 | 4.630 | 4.480 | 4.620 | 4.620 | 349,509 |
| 2025-02-04 | 4.320 | 4.510 | 4.260 | 4.500 | 4.500 | 338,424 |
| 2025-02-03 | 4.380 | 4.470 | 4.260 | 4.350 | 4.350 | 416,744 |
| 2025-01-31 | 4.590 | 4.740 | 4.495 | 4.510 | 4.510 | 419,515 |
| 2025-01-30 | 4.740 | 4.900 | 4.580 | 4.590 | 4.590 | 627,778 |
| 2025-01-29 | 4.750 | 4.900 | 4.525 | 4.640 | 4.640 | 502,477 |
| 2025-01-28 | 4.520 | 4.740 | 4.470 | 4.680 | 4.680 | 907,867 |
| 2025-01-27 | 4.520 | 4.729 | 4.490 | 4.520 | 4.520 | 643,353 |
| 2025-01-24 | 4.720 | 4.850 | 4.600 | 4.660 | 4.660 | 682,308 |
| 2025-01-23 | 5.020 | 5.115 | 4.670 | 4.760 | 4.760 | 972,330 |
| 2025-01-22 | 5.070 | 5.140 | 4.980 | 5.060 | 5.060 | 440,293 |
| 2025-01-21 | 5.050 | 5.200 | 4.950 | 5.100 | 5.100 | 895,932 |
| 2025-01-17 | 4.810 | 5.020 | 4.740 | 4.940 | 4.940 | 648,042 |
| 2025-01-16 | 4.840 | 4.955 | 4.640 | 4.750 | 4.750 | 629,833 |
| 2025-01-15 | 4.810 | 4.920 | 4.680 | 4.820 | 4.820 | 702,197 |
| 2025-01-14 | 4.850 | 5.090 | 4.560 | 4.640 | 4.640 | 1,018,515 |
| 2025-01-13 | 4.330 | 4.960 | 4.330 | 4.910 | 4.910 | 1,215,372 |
| 2025-01-10 | 4.450 | 4.460 | 4.220 | 4.400 | 4.400 | 521,342 |
| 2025-01-08 | 4.330 | 4.630 | 4.240 | 4.570 | 4.570 | 791,926 |
| 2025-01-07 | 4.280 | 4.410 | 4.135 | 4.380 | 4.380 | 761,085 |
| 2025-01-06 | 4.400 | 4.480 | 4.250 | 4.300 | 4.300 | 389,554 |
| 2025-01-03 | 4.190 | 4.475 | 4.180 | 4.390 | 4.390 | 291,165 |
| 2025-01-02 | 4.020 | 4.250 | 4.015 | 4.150 | 4.150 | 438,072 |
| 2024-12-31 | 4.160 | 4.375 | 4.065 | 4.160 | 4.160 | 345,521 |
| 2024-12-30 | 4.180 | 4.180 | 4.050 | 4.110 | 4.110 | 309,026 |
| 2024-12-27 | 4.040 | 4.190 | 3.965 | 4.130 | 4.130 | 365,564 |
| 2024-12-26 | 4.000 | 4.110 | 3.995 | 4.070 | 4.070 | 258,256 |
| 2024-12-24 | 4.050 | 4.120 | 3.970 | 4.110 | 4.110 | 199,830 |
| 2024-12-23 | 4.170 | 4.205 | 3.975 | 4.060 | 4.060 | 316,063 |
| 2024-12-20 | 4.020 | 4.405 | 4.020 | 4.240 | 4.240 | 923,443 |
| 2024-12-19 | 4.190 | 4.260 | 3.980 | 4.140 | 4.140 | 537,631 |
| 2024-12-18 | 4.300 | 4.550 | 4.105 | 4.190 | 4.190 | 457,724 |
| 2024-12-17 | 4.370 | 4.470 | 4.245 | 4.270 | 4.270 | 483,170 |
| 2024-12-16 | 4.250 | 4.415 | 4.230 | 4.390 | 4.390 | 415,005 |
| 2024-12-13 | 4.310 | 4.360 | 4.090 | 4.280 | 4.280 | 408,413 |
| 2024-12-12 | 4.420 | 4.470 | 4.220 | 4.340 | 4.340 | 353,306 |
| 2024-12-11 | 4.140 | 4.450 | 4.140 | 4.430 | 4.430 | 500,547 |
| 2024-12-10 | 4.170 | 4.250 | 4.100 | 4.190 | 4.190 | 971,790 |
| 2024-12-09 | 3.660 | 4.350 | 3.650 | 4.170 | 4.170 | 990,359 |
| 2024-12-06 | 3.610 | 3.705 | 3.580 | 3.600 | 3.600 | 294,691 |
| 2024-12-05 | 3.650 | 3.680 | 3.580 | 3.580 | 3.580 | 494,651 |
| 2024-12-04 | 3.580 | 3.700 | 3.525 | 3.670 | 3.670 | 443,240 |
| 2024-12-03 | 3.630 | 3.630 | 3.495 | 3.580 | 3.580 | 628,607 |
| 2024-12-02 | 3.570 | 3.695 | 3.530 | 3.630 | 3.630 | 657,000 |
| 2024-11-29 | 3.550 | 3.615 | 3.460 | 3.550 | 3.550 | 355,243 |
| 2024-11-27 | 3.380 | 3.580 | 3.380 | 3.520 | 3.520 | 776,537 |
| 2024-11-26 | 3.600 | 3.610 | 3.330 | 3.380 | 3.380 | 966,975 |
| 2024-11-25 | 3.580 | 3.750 | 3.520 | 3.610 | 3.610 | 2,919,618 |
| 2024-11-22 | 3.450 | 3.630 | 3.385 | 3.550 | 3.550 | 516,969 |
| 2024-11-21 | 3.480 | 3.510 | 3.360 | 3.450 | 3.450 | 651,511 |
| 2024-11-20 | 3.330 | 3.500 | 3.295 | 3.490 | 3.490 | 447,641 |
| 2024-11-19 | 3.240 | 3.355 | 3.165 | 3.330 | 3.330 | 579,078 |
| 2024-11-18 | 3.440 | 3.450 | 3.215 | 3.230 | 3.230 | 675,345 |
| 2024-11-15 | 3.470 | 3.530 | 3.360 | 3.420 | 3.420 | 890,406 |
| 2024-11-14 | 3.550 | 3.605 | 3.405 | 3.440 | 3.440 | 969,010 |
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.