MaxCyte Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.270 | 1.310 | 1.255 | 1.300 | 1.300 | 3,793,943 |
| 2026-10-14 | 1.225 | 1.330 | 1.195 | 1.250 | 1.250 | 12,670,056 |
| 2026-10-13 | 0.981 | 1.010 | 0.936 | 0.964 | 0.964 | 327,910 |
| 2026-10-12 | 1.010 | 1.010 | 0.972 | 0.995 | 0.995 | 150,123 |
| 2026-10-09 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 240,006 |
| 2026-10-08 | 1.040 | 1.040 | 0.964 | 1.020 | 1.020 | 476,756 |
| 2026-10-07 | 1.070 | 1.080 | 1.040 | 1.040 | 1.040 | 311,945 |
| 2026-10-06 | 1.090 | 1.105 | 1.050 | 1.090 | 1.090 | 333,150 |
| 2026-10-05 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 194,899 |
| 2026-10-02 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 228,112 |
| 2026-10-01 | 1.120 | 1.160 | 1.080 | 1.090 | 1.090 | 397,067 |
| 2026-09-30 | 1.190 | 1.200 | 1.120 | 1.120 | 1.120 | 346,509 |
| 2026-09-29 | 1.180 | 1.230 | 1.160 | 1.180 | 1.180 | 542,860 |
| 2026-09-28 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 284,731 |
| 2026-09-25 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 415,920 |
| 2026-09-24 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 231,937 |
| 2026-09-23 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 251,789 |
| 2026-09-22 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 259,670 |
| 2026-09-21 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 471,817 |
| 2026-09-18 | 1.190 | 1.210 | 1.160 | 1.190 | 1.190 | 485,222 |
| 2026-09-17 | 1.210 | 1.230 | 1.190 | 1.195 | 1.195 | 257,587 |
| 2026-09-16 | 1.200 | 1.230 | 1.171 | 1.180 | 1.180 | 299,453 |
| 2026-09-15 | 1.180 | 1.200 | 1.171 | 1.190 | 1.190 | 272,063 |
| 2026-09-14 | 1.190 | 1.190 | 1.130 | 1.175 | 1.175 | 517,664 |
| 2026-09-11 | 1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 332,529 |
| 2026-09-10 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 300,459 |
| 2026-09-09 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 393,988 |
| 2026-09-08 | 1.290 | 1.290 | 1.250 | 1.275 | 1.275 | 432,904 |
| 2026-09-04 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 333,514 |
| 2026-09-03 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 425,947 |
| 2026-09-02 | 1.240 | 1.305 | 1.220 | 1.270 | 1.270 | 502,410 |
| 2026-09-01 | 1.260 | 1.280 | 1.215 | 1.240 | 1.240 | 678,902 |
| 2026-08-31 | 1.190 | 1.315 | 1.190 | 1.290 | 1.290 | 777,279 |
| 2026-08-28 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 563,719 |
| 2026-08-27 | 1.310 | 1.325 | 1.280 | 1.280 | 1.280 | 360,767 |
| 2026-08-26 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 292,300 |
| 2026-08-25 | 1.380 | 1.390 | 1.340 | 1.350 | 1.350 | 310,488 |
| 2026-08-24 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 620,491 |
| 2026-08-21 | 1.400 | 1.400 | 1.355 | 1.380 | 1.380 | 435,908 |
| 2026-08-20 | 1.390 | 1.405 | 1.360 | 1.380 | 1.380 | 611,845 |
| 2026-08-19 | 1.290 | 1.400 | 1.271 | 1.390 | 1.390 | 948,457 |
| 2026-08-18 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 443,697 |
| 2026-08-17 | 1.320 | 1.390 | 1.295 | 1.320 | 1.320 | 703,186 |
| 2026-08-14 | 1.390 | 1.407 | 1.270 | 1.320 | 1.320 | 1,003,418 |
| 2026-08-13 | 1.170 | 1.540 | 1.160 | 1.390 | 1.390 | 3,801,859 |
| 2026-08-12 | 1.360 | 1.360 | 1.220 | 1.270 | 1.270 | 1,956,603 |
| 2026-08-11 | 1.220 | 1.260 | 1.200 | 1.240 | 1.240 | 745,949 |
| 2026-08-10 | 1.170 | 1.225 | 1.160 | 1.210 | 1.210 | 925,563 |
| 2026-08-07 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 464,480 |
| 2026-08-06 | 1.080 | 1.140 | 1.080 | 1.110 | 1.110 | 861,654 |
| 2026-08-05 | 1.110 | 1.120 | 1.070 | 1.070 | 1.070 | 496,890 |
| 2026-08-04 | 1.070 | 1.130 | 1.070 | 1.110 | 1.110 | 319,758 |
| 2026-08-03 | 1.060 | 1.095 | 1.050 | 1.070 | 1.070 | 374,625 |
| 2026-07-31 | 1.050 | 1.075 | 1.005 | 1.050 | 1.050 | 478,636 |
| 2026-07-30 | 0.995 | 1.060 | 0.995 | 1.050 | 1.050 | 312,588 |
| 2026-07-29 | 1.050 | 1.070 | 1.005 | 1.010 | 1.010 | 808,733 |
| 2026-07-28 | 1.010 | 1.070 | 0.980 | 1.050 | 1.050 | 1,592,783 |
| 2026-07-27 | 1.080 | 1.095 | 1.020 | 1.020 | 1.020 | 1,298,419 |
| 2026-07-24 | 1.090 | 1.130 | 1.070 | 1.080 | 1.080 | 504,823 |
| 2026-07-23 | 1.130 | 1.140 | 1.085 | 1.120 | 1.120 | 533,404 |
Page 1 of 21 · 1,249 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.