MaxCyte, Inc. (MXCT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8900 | 3.9350 | 3.7400 | 3.7700 | 3.7700 | 477,877 |
| May 02, 2024 | 3.8000 | 3.8480 | 3.6200 | 3.8300 | 3.8300 | 517,200 |
| May 01, 2024 | 3.6400 | 3.9000 | 3.6100 | 3.7800 | 3.7800 | 651,500 |
| Apr 30, 2024 | 3.6500 | 3.7100 | 3.5700 | 3.6300 | 3.6300 | 516,000 |
| Apr 29, 2024 | 3.7000 | 3.7800 | 3.6300 | 3.6600 | 3.6600 | 341,800 |
| Apr 26, 2024 | 3.6700 | 3.7400 | 3.5850 | 3.7100 | 3.7100 | 340,200 |
| Apr 25, 2024 | 3.6700 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 429,400 |
| Apr 24, 2024 | 3.7700 | 3.8000 | 3.6710 | 3.7400 | 3.7400 | 380,300 |
| Apr 23, 2024 | 3.9700 | 4.1150 | 3.7800 | 3.8000 | 3.8000 | 569,000 |
| Apr 22, 2024 | 3.9600 | 3.9700 | 3.8650 | 3.9600 | 3.9600 | 748,600 |
| Apr 19, 2024 | 3.8500 | 3.9700 | 3.8100 | 3.9500 | 3.9500 | 534,100 |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 529,600 |
| Apr 17, 2024 | 3.9900 | 4.0050 | 3.8700 | 3.9400 | 3.9400 | 825,000 |
| Apr 16, 2024 | 3.8500 | 4.0050 | 3.8200 | 3.9900 | 3.9900 | 500,200 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 279,700 |
| Apr 12, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 513,100 |
| Apr 11, 2024 | 4.0900 | 4.1450 | 4.0450 | 4.1300 | 4.1300 | 284,900 |
| Apr 10, 2024 | 4.1000 | 4.1750 | 4.0700 | 4.0900 | 4.0900 | 351,300 |
| Apr 09, 2024 | 4.1400 | 4.2250 | 4.1200 | 4.1500 | 4.1500 | 269,200 |
| Apr 08, 2024 | 4.1300 | 4.1950 | 4.1000 | 4.1400 | 4.1400 | 171,300 |
| Apr 05, 2024 | 4.1200 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 285,200 |
| Apr 04, 2024 | 4.2500 | 4.2700 | 4.0950 | 4.1200 | 4.1200 | 860,500 |
| Apr 03, 2024 | 4.0600 | 4.2600 | 4.0500 | 4.2500 | 4.2500 | 608,700 |
| Apr 02, 2024 | 4.2200 | 4.2200 | 4.0650 | 4.1100 | 4.1100 | 407,700 |
| Apr 01, 2024 | 4.1900 | 4.2100 | 4.0400 | 4.1900 | 4.1900 | 524,500 |
| Mar 28, 2024 | 4.3100 | 4.3400 | 4.1550 | 4.1900 | 4.1900 | 609,600 |
| Mar 27, 2024 | 4.4100 | 4.4960 | 4.2100 | 4.3200 | 4.3200 | 616,500 |
| Mar 26, 2024 | 4.4900 | 4.4900 | 4.3400 | 4.3400 | 4.3400 | 417,700 |
| Mar 25, 2024 | 4.3900 | 4.4550 | 4.3100 | 4.3500 | 4.3500 | 377,100 |
| Mar 22, 2024 | 4.4800 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 499,600 |
| Mar 21, 2024 | 4.5000 | 4.6100 | 4.4350 | 4.5100 | 4.5100 | 670,600 |
| Mar 20, 2024 | 4.4000 | 4.5850 | 4.3400 | 4.5000 | 4.5000 | 485,700 |
| Mar 19, 2024 | 4.1500 | 4.5600 | 4.0750 | 4.4600 | 4.4600 | 772,700 |
| Mar 18, 2024 | 4.2800 | 4.3000 | 4.0700 | 4.1700 | 4.1700 | 560,900 |
| Mar 15, 2024 | 4.1900 | 4.3900 | 4.1450 | 4.3100 | 4.3100 | 859,400 |
| Mar 14, 2024 | 4.1400 | 4.3400 | 4.0450 | 4.2000 | 4.2000 | 1,012,400 |
| Mar 13, 2024 | 4.0500 | 4.4100 | 3.9800 | 4.1600 | 4.1600 | 1,103,300 |
| Mar 12, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 911,800 |
| Mar 11, 2024 | 3.9600 | 4.0550 | 3.9350 | 3.9700 | 3.9700 | 663,800 |
| Mar 08, 2024 | 4.0600 | 4.1000 | 3.9250 | 3.9400 | 3.9400 | 475,100 |
| Mar 07, 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0200 | 4.0200 | 919,700 |
| Mar 06, 2024 | 4.0400 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 1,138,700 |
| Mar 05, 2024 | 4.6300 | 4.6300 | 4.0300 | 4.1000 | 4.1000 | 984,200 |
| Mar 04, 2024 | 4.6900 | 4.7150 | 4.6000 | 4.6700 | 4.6700 | 284,300 |
| Mar 01, 2024 | 4.6000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 474,600 |
| Feb 29, 2024 | 4.6700 | 4.7000 | 4.5250 | 4.6000 | 4.6000 | 549,100 |
| Feb 28, 2024 | 4.7000 | 4.7000 | 4.5700 | 4.5800 | 4.5800 | 299,800 |
| Feb 27, 2024 | 4.5400 | 4.6800 | 4.5020 | 4.6500 | 4.6500 | 327,500 |
| Feb 26, 2024 | 4.5900 | 4.6600 | 4.4650 | 4.5400 | 4.5400 | 350,300 |
| Feb 23, 2024 | 4.5500 | 4.6450 | 4.4800 | 4.5900 | 4.5900 | 281,800 |
| Feb 22, 2024 | 4.4800 | 4.5700 | 4.4700 | 4.5100 | 4.5100 | 309,700 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.4050 | 4.5000 | 4.5000 | 543,300 |
| Feb 20, 2024 | 4.6100 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 465,700 |
| Feb 16, 2024 | 4.8300 | 4.8450 | 4.6400 | 4.7200 | 4.7200 | 423,700 |
| Feb 15, 2024 | 4.6800 | 4.8600 | 4.5750 | 4.7900 | 4.7900 | 882,300 |
| Feb 14, 2024 | 4.8500 | 4.8750 | 4.6200 | 4.6700 | 4.6700 | 867,100 |
| Feb 13, 2024 | 4.7700 | 4.8650 | 4.7100 | 4.7500 | 4.7500 | 665,800 |
| Feb 12, 2024 | 4.9100 | 5.0200 | 4.8250 | 4.9500 | 4.9500 | 835,900 |
| Feb 09, 2024 | 4.9000 | 4.9400 | 4.8450 | 4.8900 | 4.8900 | 357,400 |
| Feb 08, 2024 | 4.8000 | 4.9250 | 4.7300 | 4.8500 | 4.8500 | 521,300 |
| Feb 07, 2024 | 5.0400 | 5.0400 | 4.7300 | 4.8100 | 4.8100 | 499,600 |
| Feb 06, 2024 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 448,900 |
| Feb 05, 2024 | 5.1000 | 5.1150 | 4.8200 | 4.9400 | 4.9400 | 710,700 |
| Feb 02, 2024 | 5.1500 | 5.2400 | 5.0300 | 5.1500 | 5.1500 | 512,200 |
| Feb 01, 2024 | 5.0900 | 5.2100 | 4.9850 | 5.1900 | 5.1900 | 645,100 |
| Jan 31, 2024 | 5.1000 | 5.2900 | 4.9800 | 5.0900 | 5.0900 | 667,900 |
| Jan 30, 2024 | 5.1100 | 5.2200 | 4.8850 | 5.1000 | 5.1000 | 500,600 |
| Jan 29, 2024 | 5.0200 | 5.1500 | 4.8750 | 5.1500 | 5.1500 | 479,700 |
| Jan 26, 2024 | 5.1400 | 5.1800 | 5.0000 | 5.0300 | 5.0300 | 433,500 |
| Jan 25, 2024 | 5.1700 | 5.2250 | 5.0850 | 5.1000 | 5.1000 | 518,100 |
| Jan 24, 2024 | 5.1800 | 5.2000 | 5.0100 | 5.0600 | 5.0600 | 644,000 |
| Jan 23, 2024 | 5.0400 | 5.2900 | 5.0000 | 5.1100 | 5.1100 | 2,140,000 |
| Jan 22, 2024 | 5.2000 | 5.3170 | 4.9450 | 4.9700 | 4.9700 | 598,700 |
| Jan 19, 2024 | 5.2900 | 5.2900 | 4.9750 | 5.1200 | 5.1200 | 772,500 |
| Jan 18, 2024 | 5.2000 | 5.3050 | 5.0950 | 5.2200 | 5.2200 | 503,400 |
| Jan 17, 2024 | 5.1600 | 5.2450 | 5.0700 | 5.2100 | 5.2100 | 475,600 |
| Jan 16, 2024 | 5.3100 | 5.3200 | 5.1800 | 5.2500 | 5.2500 | 721,900 |
| Jan 12, 2024 | 5.4400 | 5.5450 | 5.2500 | 5.3750 | 5.3750 | 554,300 |
| Jan 11, 2024 | 5.2600 | 5.4400 | 5.1150 | 5.3500 | 5.3500 | 863,400 |
| Jan 10, 2024 | 5.1900 | 5.3600 | 5.0890 | 5.2900 | 5.2900 | 839,400 |
| Jan 09, 2024 | 4.9800 | 5.3300 | 4.8700 | 5.2200 | 5.2200 | 2,111,100 |
| Jan 08, 2024 | 4.6300 | 4.6950 | 4.4550 | 4.5900 | 4.5900 | 607,800 |
| Jan 05, 2024 | 4.5500 | 4.8150 | 4.3900 | 4.6000 | 4.6000 | 884,300 |
| Jan 04, 2024 | 4.5000 | 4.6100 | 4.3750 | 4.6000 | 4.6000 | 558,000 |
| Jan 03, 2024 | 4.8500 | 4.9000 | 4.3350 | 4.4200 | 4.4200 | 1,209,800 |
| Jan 02, 2024 | 4.6700 | 5.0100 | 4.6000 | 5.0000 | 5.0000 | 981,700 |
| Dec 29, 2023 | 4.5700 | 4.7080 | 4.5230 | 4.7000 | 4.7000 | 624,900 |
| Dec 28, 2023 | 4.4500 | 4.6150 | 4.4500 | 4.6000 | 4.6000 | 459,400 |
| Dec 27, 2023 | 4.5100 | 4.5800 | 4.4200 | 4.4700 | 4.4700 | 575,600 |
| Dec 26, 2023 | 4.6200 | 4.6200 | 4.4200 | 4.5000 | 4.5000 | 687,800 |
| Dec 22, 2023 | 4.6400 | 4.6850 | 4.5000 | 4.5800 | 4.5800 | 521,800 |
| Dec 21, 2023 | 4.7500 | 4.7600 | 4.4500 | 4.5200 | 4.5200 | 625,500 |
| Dec 20, 2023 | 5.0000 | 5.0000 | 4.6800 | 4.6900 | 4.6900 | 1,234,500 |
| Dec 19, 2023 | 4.6000 | 4.9700 | 4.5600 | 4.9600 | 4.9600 | 1,272,900 |
| Dec 18, 2023 | 4.6300 | 4.7400 | 4.5300 | 4.5500 | 4.5500 | 636,300 |
| Dec 15, 2023 | 5.0700 | 5.0700 | 4.5200 | 4.5900 | 4.5900 | 1,883,200 |
| Dec 14, 2023 | 5.0500 | 5.1430 | 4.8700 | 4.9100 | 4.9100 | 760,900 |
| Dec 13, 2023 | 4.9300 | 5.0400 | 4.4900 | 5.0300 | 5.0300 | 1,824,500 |
| Dec 12, 2023 | 4.9000 | 4.9900 | 4.6600 | 4.9000 | 4.9000 | 3,356,300 |
| Dec 11, 2023 | 4.8800 | 5.1000 | 4.8200 | 5.0200 | 5.0200 | 979,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.