MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	2.39	2.40	2.13	2.15	2.15	-10.04%	824,668
Jun 4, 2025	2.27	2.40	2.25	2.39	2.39	4.82%	1,093,225
Jun 3, 2025	2.26	2.33	2.20	2.28	2.28	0.88%	625,123
Jun 2, 2025	2.35	2.36	2.25	2.26	2.26	-5.04%	708,577
May 30, 2025	2.30	2.40	2.24	2.38	2.38	3.03%	1,146,707
May 29, 2025	2.29	2.31	2.24	2.31	2.31	1.76%	519,931
May 28, 2025	2.36	2.39	2.18	2.27	2.27	-4.62%	960,723
May 27, 2025	2.22	2.40	2.20	2.38	2.38	8.68%	1,741,698
May 23, 2025	2.19	2.23	2.17	2.19	2.19	-2.67%	1,544,109
May 22, 2025	2.17	2.26	2.14	2.25	2.25	2.27%	1,475,947
May 21, 2025	2.17	2.25	2.16	2.20	2.20	0.92%	1,686,344
May 20, 2025	2.25	2.28	2.16	2.18	2.18	-4.39%	3,692,826
May 19, 2025	2.26	2.31	2.24	2.28	2.28	-0.87%	295,484
May 16, 2025	2.23	2.33	2.23	2.30	2.30	3.14%	876,976
May 15, 2025	2.19	2.23	2.10	2.23	2.23	1.36%	2,380,146
May 14, 2025	2.19	2.25	2.14	2.20	2.20	-	1,325,247
May 13, 2025	2.29	2.31	2.19	2.20	2.20	-3.08%	805,511
May 12, 2025	2.42	2.47	2.23	2.27	2.27	-3.61%	1,013,258
May 9, 2025	2.43	2.43	2.29	2.36	2.36	-3.09%	1,936,132
May 8, 2025	2.45	2.74	2.40	2.43	2.43	-11.31%	1,329,237
May 7, 2025	2.69	2.86	2.66	2.74	2.74	3.01%	603,720
May 6, 2025	2.64	2.77	2.60	2.66	2.66	-0.37%	2,126,752
May 5, 2025	2.79	2.80	2.65	2.67	2.67	-5.32%	388,910
May 2, 2025	2.83	2.88	2.80	2.82	2.82	1.08%	243,156
May 1, 2025	2.85	2.88	2.76	2.79	2.79	-1.76%	315,952
Apr 30, 2025	2.86	2.89	2.80	2.84	2.84	-2.41%	562,319
Apr 29, 2025	2.92	2.93	2.87	2.91	2.91	-0.34%	494,490
Apr 28, 2025	2.88	2.96	2.83	2.92	2.92	1.39%	868,533
Apr 25, 2025	2.85	2.88	2.79	2.88	2.88	1.41%	289,873
Apr 24, 2025	2.82	2.89	2.78	2.84	2.84	1.07%	429,366
Apr 23, 2025	2.78	2.89	2.71	2.81	2.81	2.93%	1,412,827
Apr 22, 2025	2.61	2.84	2.61	2.73	2.73	6.23%	629,031
Apr 21, 2025	2.57	2.68	2.53	2.57	2.57	-1.53%	545,524
Apr 17, 2025	2.53	2.63	2.53	2.61	2.61	2.35%	472,309
Apr 16, 2025	2.63	2.67	2.50	2.55	2.55	-3.77%	694,208
Apr 15, 2025	2.41	2.74	2.29	2.65	2.65	1.92%	1,378,636
Apr 14, 2025	2.62	2.72	2.51	2.60	2.60	0.78%	693,253
Apr 11, 2025	2.33	2.58	2.30	2.58	2.58	10.26%	445,473
Apr 10, 2025	2.53	2.53	2.21	2.34	2.34	-7.51%	1,158,168
Apr 9, 2025	2.29	2.60	2.25	2.53	2.53	8.58%	791,450
Apr 8, 2025	2.55	2.55	2.25	2.33	2.33	-5.67%	681,684
Apr 7, 2025	2.36	2.58	2.29	2.47	2.47	0.82%	759,414
Apr 4, 2025	2.48	2.54	2.41	2.45	2.45	-5.77%	587,905
Apr 3, 2025	2.68	2.79	2.54	2.60	2.60	-5.80%	750,901
Apr 2, 2025	2.67	2.79	2.63	2.76	2.76	1.85%	316,925
Apr 1, 2025	2.70	2.76	2.64	2.71	2.71	-0.73%	485,752
Mar 31, 2025	2.66	2.77	2.62	2.73	2.73	-	524,647
Mar 28, 2025	2.79	2.82	2.70	2.73	2.73	-3.19%	279,119
Mar 27, 2025	2.81	2.90	2.72	2.82	2.82	1.44%	522,473
Mar 26, 2025	3.10	3.10	2.77	2.78	2.78	-10.32%	475,238