MaxCyte, Inc. (AIM:MXCT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
152.00
-8.00 (-5.00%)
Inactive · Last trade price on Jun 25, 2025

Redfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025157.50160.00147.69152.00152.00-5.00%460,426
Jun 24, 2025160.00165.00157.12160.00160.001.91%9,578
Jun 23, 2025160.00161.00152.00157.00157.00-4.27%43,811
Jun 20, 2025160.00165.00152.96164.00164.002.50%18,641
Jun 19, 2025165.00165.00155.50160.00160.00-3.03%19,853
Jun 18, 2025165.00170.00161.10165.00165.00-5,409
Jun 17, 2025165.00167.00162.00165.00165.00-4,611
Jun 16, 2025165.00162.23162.23165.00165.00-1,432
Jun 13, 2025168.50167.00162.23165.00165.00-2.08%1,618
Jun 12, 2025168.50167.62165.55168.50168.50-4,123
Jun 11, 2025167.50170.00167.00168.50168.50-2.03%854
Jun 10, 2025165.50172.00160.00172.00172.003.93%24,139
Jun 9, 2025165.50166.85161.00165.50165.50-0.60%4,433
Jun 6, 2025165.50166.50161.00166.50166.50-22,505
Jun 5, 2025165.50170.00165.00166.50166.500.60%6,755
Jun 4, 2025165.50170.00158.00165.50165.50-62,167
Jun 3, 2025165.50162.18162.10165.50165.50-3,016
Jun 2, 2025165.50164.20162.80165.50165.50-1.49%13,610
May 30, 2025165.50168.50158.00168.00168.001.51%16,582
May 29, 2025165.50170.00161.80165.50165.50-7,706
May 28, 2025165.50166.20165.00165.50165.50-16,128
May 27, 2025165.50169.90161.00165.50165.50-13,570
May 23, 2025167.50172.25161.15165.50165.50-1.19%23,038
May 22, 2025170.00166.90165.00167.50167.50-1.47%3,598
May 21, 2025170.00175.00165.00170.00170.00-135,781
May 20, 2025170.00166.90166.80170.00170.00-3,236
May 19, 2025170.00173.90165.00170.00170.003.03%11,975
May 16, 2025165.50172.00160.00165.00165.00-0.30%41,397
May 15, 2025169.50170.00161.50165.50165.50-0.30%12,386
May 14, 2025175.00177.00165.00166.00166.00-3.49%17,772
May 13, 2025179.00175.00170.00172.00172.00-2.82%15,950
May 12, 2025180.00180.00175.00177.00177.00-1.67%117,798
May 9, 2025198.00196.00177.00180.00180.00-10.45%59,005
May 8, 2025203.00210.00196.00201.00201.00-0.99%6,747
May 7, 2025203.00205.00196.00203.00203.00-1,474
May 6, 2025206.00205.50196.00203.00203.00-1.46%20,680
May 2, 2025214.00212.00200.00206.00206.00-3.74%6,622
May 1, 2025214.00218.00210.00214.00214.00-9,442
Apr 30, 2025215.00212.20210.00214.00214.00-0.47%34,621
Apr 29, 2025215.00215.00212.00215.00215.00-12,247
Apr 28, 2025213.00220.00206.00215.00215.001.42%3,150
Apr 25, 2025211.00212.00207.80212.00212.00-15,002
Apr 24, 2025210.00212.00206.00212.00212.000.95%20,063
Apr 23, 2025197.00216.00194.00210.00210.007.14%34,874
Apr 22, 2025195.00200.49187.38196.00196.001.55%68,236
Apr 17, 2025195.00197.60190.60193.00193.00-1.03%29,878
Apr 16, 2025194.00200.00188.00195.00195.001.04%27,414
Apr 15, 2025185.00202.77177.00193.00193.000.52%418,050
Apr 14, 2025189.00198.00186.00192.00192.001.05%25,440
Apr 11, 2025192.00198.00184.00190.00190.00-1.04%30,313