MaxCyte, Inc. (AIM:MXCT)
London · Delayed Price · Currency is GBP · Price in GBX 152.00
-8.00 (-5.00%)
Inactive · Last trade price on Jun 25, 2025
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 157.50 | 160.00 | 147.69 | 152.00 | 152.00 | -5.00% | 460,426 |
| Jun 24, 2025 | 160.00 | 165.00 | 157.12 | 160.00 | 160.00 | 1.91% | 9,578 |
| Jun 23, 2025 | 160.00 | 161.00 | 152.00 | 157.00 | 157.00 | -4.27% | 43,811 |
| Jun 20, 2025 | 160.00 | 165.00 | 152.96 | 164.00 | 164.00 | 2.50% | 18,641 |
| Jun 19, 2025 | 165.00 | 165.00 | 155.50 | 160.00 | 160.00 | -3.03% | 19,853 |
| Jun 18, 2025 | 165.00 | 170.00 | 161.10 | 165.00 | 165.00 | - | 5,409 |
| Jun 17, 2025 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | - | 4,611 |
| Jun 16, 2025 | 165.00 | 162.23 | 162.23 | 165.00 | 165.00 | - | 1,432 |
| Jun 13, 2025 | 168.50 | 167.00 | 162.23 | 165.00 | 165.00 | -2.08% | 1,618 |
| Jun 12, 2025 | 168.50 | 167.62 | 165.55 | 168.50 | 168.50 | - | 4,123 |
| Jun 11, 2025 | 167.50 | 170.00 | 167.00 | 168.50 | 168.50 | -2.03% | 854 |
| Jun 10, 2025 | 165.50 | 172.00 | 160.00 | 172.00 | 172.00 | 3.93% | 24,139 |
| Jun 9, 2025 | 165.50 | 166.85 | 161.00 | 165.50 | 165.50 | -0.60% | 4,433 |
| Jun 6, 2025 | 165.50 | 166.50 | 161.00 | 166.50 | 166.50 | - | 22,505 |
| Jun 5, 2025 | 165.50 | 170.00 | 165.00 | 166.50 | 166.50 | 0.60% | 6,755 |
| Jun 4, 2025 | 165.50 | 170.00 | 158.00 | 165.50 | 165.50 | - | 62,167 |
| Jun 3, 2025 | 165.50 | 162.18 | 162.10 | 165.50 | 165.50 | - | 3,016 |
| Jun 2, 2025 | 165.50 | 164.20 | 162.80 | 165.50 | 165.50 | -1.49% | 13,610 |
| May 30, 2025 | 165.50 | 168.50 | 158.00 | 168.00 | 168.00 | 1.51% | 16,582 |
| May 29, 2025 | 165.50 | 170.00 | 161.80 | 165.50 | 165.50 | - | 7,706 |
| May 28, 2025 | 165.50 | 166.20 | 165.00 | 165.50 | 165.50 | - | 16,128 |
| May 27, 2025 | 165.50 | 169.90 | 161.00 | 165.50 | 165.50 | - | 13,570 |
| May 23, 2025 | 167.50 | 172.25 | 161.15 | 165.50 | 165.50 | -1.19% | 23,038 |
| May 22, 2025 | 170.00 | 166.90 | 165.00 | 167.50 | 167.50 | -1.47% | 3,598 |
| May 21, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 135,781 |
| May 20, 2025 | 170.00 | 166.90 | 166.80 | 170.00 | 170.00 | - | 3,236 |
| May 19, 2025 | 170.00 | 173.90 | 165.00 | 170.00 | 170.00 | 3.03% | 11,975 |
| May 16, 2025 | 165.50 | 172.00 | 160.00 | 165.00 | 165.00 | -0.30% | 41,397 |
| May 15, 2025 | 169.50 | 170.00 | 161.50 | 165.50 | 165.50 | -0.30% | 12,386 |
| May 14, 2025 | 175.00 | 177.00 | 165.00 | 166.00 | 166.00 | -3.49% | 17,772 |
| May 13, 2025 | 179.00 | 175.00 | 170.00 | 172.00 | 172.00 | -2.82% | 15,950 |
| May 12, 2025 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | -1.67% | 117,798 |
| May 9, 2025 | 198.00 | 196.00 | 177.00 | 180.00 | 180.00 | -10.45% | 59,005 |
| May 8, 2025 | 203.00 | 210.00 | 196.00 | 201.00 | 201.00 | -0.99% | 6,747 |
| May 7, 2025 | 203.00 | 205.00 | 196.00 | 203.00 | 203.00 | - | 1,474 |
| May 6, 2025 | 206.00 | 205.50 | 196.00 | 203.00 | 203.00 | -1.46% | 20,680 |
| May 2, 2025 | 214.00 | 212.00 | 200.00 | 206.00 | 206.00 | -3.74% | 6,622 |
| May 1, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 9,442 |
| Apr 30, 2025 | 215.00 | 212.20 | 210.00 | 214.00 | 214.00 | -0.47% | 34,621 |
| Apr 29, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 12,247 |
| Apr 28, 2025 | 213.00 | 220.00 | 206.00 | 215.00 | 215.00 | 1.42% | 3,150 |
| Apr 25, 2025 | 211.00 | 212.00 | 207.80 | 212.00 | 212.00 | - | 15,002 |
| Apr 24, 2025 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 20,063 |
| Apr 23, 2025 | 197.00 | 216.00 | 194.00 | 210.00 | 210.00 | 7.14% | 34,874 |
| Apr 22, 2025 | 195.00 | 200.49 | 187.38 | 196.00 | 196.00 | 1.55% | 68,236 |
| Apr 17, 2025 | 195.00 | 197.60 | 190.60 | 193.00 | 193.00 | -1.03% | 29,878 |
| Apr 16, 2025 | 194.00 | 200.00 | 188.00 | 195.00 | 195.00 | 1.04% | 27,414 |
| Apr 15, 2025 | 185.00 | 202.77 | 177.00 | 193.00 | 193.00 | 0.52% | 418,050 |
| Apr 14, 2025 | 189.00 | 198.00 | 186.00 | 192.00 | 192.00 | 1.05% | 25,440 |
| Apr 11, 2025 | 192.00 | 198.00 | 184.00 | 190.00 | 190.00 | -1.04% | 30,313 |