MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.560 | 3.600 | 3.400 | 3.550 | 3.550 | 662,918 |
| 2024-11-12 | 3.510 | 3.640 | 3.430 | 3.540 | 3.540 | 796,659 |
| 2024-11-11 | 3.390 | 3.600 | 3.230 | 3.580 | 3.580 | 654,050 |
| 2024-11-08 | 3.450 | 3.635 | 3.370 | 3.385 | 3.385 | 481,987 |
| 2024-11-07 | 4.010 | 4.010 | 3.340 | 3.460 | 3.460 | 2,362,825 |
| 2024-11-06 | 4.000 | 4.150 | 3.795 | 3.880 | 3.880 | 876,927 |
| 2024-11-05 | 3.730 | 3.870 | 3.700 | 3.860 | 3.860 | 314,140 |
| 2024-11-04 | 3.730 | 3.820 | 3.655 | 3.760 | 3.760 | 319,624 |
| 2024-11-01 | 3.650 | 3.780 | 3.610 | 3.770 | 3.770 | 367,093 |
| 2024-10-31 | 3.520 | 3.665 | 3.520 | 3.580 | 3.580 | 185,308 |
| 2024-10-30 | 3.540 | 3.630 | 3.520 | 3.540 | 3.540 | 279,465 |
| 2024-10-29 | 3.645 | 3.645 | 3.495 | 3.570 | 3.570 | 187,568 |
| 2024-10-28 | 3.600 | 3.740 | 3.590 | 3.610 | 3.610 | 324,789 |
| 2024-10-25 | 3.830 | 3.830 | 3.560 | 3.570 | 3.570 | 336,337 |
| 2024-10-24 | 3.870 | 3.870 | 3.765 | 3.800 | 3.800 | 278,996 |
| 2024-10-23 | 3.810 | 3.865 | 3.741 | 3.820 | 3.820 | 307,019 |
| 2024-10-22 | 3.740 | 3.875 | 3.640 | 3.840 | 3.840 | 240,205 |
| 2024-10-21 | 3.770 | 3.900 | 3.720 | 3.760 | 3.760 | 284,084 |
| 2024-10-18 | 3.790 | 3.810 | 3.750 | 3.770 | 3.770 | 209,312 |
| 2024-10-17 | 3.870 | 3.870 | 3.740 | 3.790 | 3.790 | 177,463 |
| 2024-10-16 | 3.830 | 3.895 | 3.790 | 3.850 | 3.850 | 184,616 |
| 2024-10-15 | 3.870 | 3.872 | 3.730 | 3.780 | 3.780 | 178,392 |
| 2024-10-14 | 3.870 | 3.925 | 3.830 | 3.870 | 3.870 | 220,104 |
| 2024-10-11 | 3.760 | 3.880 | 3.670 | 3.880 | 3.880 | 302,761 |
| 2024-10-10 | 3.660 | 3.900 | 3.630 | 3.700 | 3.700 | 413,427 |
| 2024-10-09 | 3.880 | 3.910 | 3.655 | 3.670 | 3.670 | 292,131 |
| 2024-10-08 | 3.790 | 3.890 | 3.750 | 3.880 | 3.880 | 406,062 |
| 2024-10-07 | 3.670 | 3.800 | 3.635 | 3.780 | 3.780 | 391,172 |
| 2024-10-04 | 3.700 | 3.738 | 3.590 | 3.670 | 3.670 | 252,597 |
| 2024-10-03 | 3.790 | 3.790 | 3.605 | 3.620 | 3.620 | 221,184 |
| 2024-10-02 | 3.750 | 3.785 | 3.620 | 3.740 | 3.740 | 410,829 |
| 2024-10-01 | 3.890 | 3.890 | 3.690 | 3.700 | 3.700 | 340,661 |
| 2024-09-30 | 3.850 | 3.975 | 3.790 | 3.890 | 3.890 | 413,194 |
| 2024-09-27 | 3.970 | 3.980 | 3.850 | 3.870 | 3.870 | 396,028 |
| 2024-09-26 | 3.880 | 3.938 | 3.800 | 3.890 | 3.890 | 337,909 |
| 2024-09-25 | 3.890 | 3.943 | 3.780 | 3.810 | 3.810 | 243,488 |
| 2024-09-24 | 3.970 | 3.990 | 3.880 | 3.900 | 3.900 | 179,182 |
| 2024-09-23 | 4.130 | 4.200 | 3.940 | 3.960 | 3.960 | 357,831 |
| 2024-09-20 | 4.290 | 4.290 | 4.035 | 4.100 | 4.100 | 794,251 |
| 2024-09-19 | 4.210 | 4.410 | 4.120 | 4.350 | 4.350 | 432,221 |
| 2024-09-18 | 4.070 | 4.250 | 3.990 | 4.060 | 4.060 | 277,370 |
| 2024-09-17 | 4.160 | 4.235 | 4.005 | 4.100 | 4.100 | 321,929 |
| 2024-09-16 | 4.080 | 4.255 | 3.985 | 4.120 | 4.120 | 331,297 |
| 2024-09-13 | 4.000 | 4.150 | 3.985 | 4.030 | 4.030 | 239,011 |
| 2024-09-12 | 3.940 | 4.070 | 3.820 | 4.000 | 4.000 | 252,296 |
| 2024-09-11 | 3.940 | 3.980 | 3.795 | 3.910 | 3.910 | 291,202 |
| 2024-09-10 | 3.980 | 3.985 | 3.760 | 3.960 | 3.960 | 371,021 |
| 2024-09-09 | 3.820 | 3.860 | 3.720 | 3.830 | 3.830 | 352,096 |
| 2024-09-06 | 3.960 | 3.970 | 3.730 | 3.790 | 3.790 | 317,938 |
| 2024-09-05 | 3.920 | 4.130 | 3.870 | 3.960 | 3.960 | 181,145 |
| 2024-09-04 | 4.080 | 4.080 | 3.900 | 3.900 | 3.900 | 246,221 |
| 2024-09-03 | 4.250 | 4.300 | 4.030 | 4.090 | 4.090 | 317,823 |
| 2024-08-30 | 4.330 | 4.430 | 4.100 | 4.320 | 4.320 | 440,233 |
| 2024-08-29 | 4.300 | 4.400 | 4.270 | 4.310 | 4.310 | 698,725 |
| 2024-08-28 | 4.230 | 4.320 | 4.140 | 4.240 | 4.240 | 430,047 |
| 2024-08-27 | 4.300 | 4.379 | 4.220 | 4.240 | 4.240 | 312,030 |
| 2024-08-26 | 4.400 | 4.400 | 4.220 | 4.330 | 4.330 | 292,936 |
| 2024-08-23 | 4.160 | 4.380 | 4.150 | 4.350 | 4.350 | 336,887 |
| 2024-08-22 | 4.240 | 4.270 | 4.090 | 4.120 | 4.120 | 192,714 |
| 2024-08-21 | 4.200 | 4.270 | 4.090 | 4.250 | 4.250 | 171,259 |
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.