MaxCyte, Inc. (MXCT.L) LSE

147.69

-12.3077(-7.69%)

Updated at June 25 06:40PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	0	152	152	0	0	1.09M
June 24, 2025	160	160	160	165	157.12	9,578
June 23, 2025	160	157	157	161	152	43,811
June 20, 2025	160	164	164	165	152.96	18,641
June 19, 2025	165	160	160	165	155.5	19,853
June 18, 2025	170	165	165	170	161.1	7,409
June 17, 2025	162.23	165	165	167	162	4,611
June 16, 2025	162.23	165	165	165	162.23	1,761
June 13, 2025	166	165	165	167	162.23	1,977
June 12, 2025	167.55	168.5	168.5	168.5	165.55	6,123
June 11, 2025	167	168.5	168.5	170	167	855
June 10, 2025	161	172	172	172	160	154,008
June 09, 2025	161	165.5	165.5	166.85	161	4,433
June 06, 2025	165	166.5	166.5	166.5	161	22,505
June 05, 2025	168.9	166.5	166.5	170	165	6,755
June 04, 2025	162.18	165.5	165.5	170	158	62,167
June 03, 2025	162.1	165.5	165.5	165.5	162.1	3,780
June 02, 2025	162.8	165.5	165.5	165.5	162.8	13,610
May 30, 2025	168.2	168	168	168.5	158	16,582
May 29, 2025	170	165.5	165.5	170	161.8	7,706
May 28, 2025	165	165.5	165.5	166.2	165	20,128
May 27, 2025	168	165.5	165.5	169.9	161	13,570
May 23, 2025	165	165.5	165.5	165.5	161.15	13,038
May 22, 2025	165	167.5	167.5	167.5	165	3,848
May 21, 2025	166.9	170	170	175	165	135,912
May 20, 2025	166.9	170	170	170	166.8	3,236
May 19, 2025	165	170	170	173.9	165	13,225
May 16, 2025	161.5	165	165	172	160	41,398
May 15, 2025	166	165.5	165.5	170	161.5	12,386
May 14, 2025	174	166	166	177	165	17,772
May 13, 2025	175	172	172	175	170	15,950
May 12, 2025	180	177	177	180	175	117,798
May 09, 2025	196	180	180	196	177	59,005