MaxCyte

MXCT
🏛️ usa →
1.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.50 10.93 10.16 10.19 0.3M
2021-12-30 9.93 10.61 9.93 10.49 0.4M
2021-12-29 10.06 10.13 9.81 9.88 0.4M
2021-12-28 10.15 10.27 9.88 10.09 0.4M
2021-12-27 10.91 10.91 10.21 10.30 0.3M
2021-12-23 10.33 11.02 10.09 10.84 0.3M
2021-12-22 9.95 10.30 9.80 10.21 0.4M
2021-12-21 10.07 10.08 9.70 9.86 0.3M
2021-12-20 9.91 10.25 9.63 10.05 0.6M
2021-12-17 9.66 10.33 9.27 10.01 10.9M
2021-12-16 9.91 10.56 9.62 9.66 1.0M
2021-12-15 9.64 10.05 9.23 9.90 1.1M
2021-12-14 10.35 10.35 9.35 9.64 0.8M
2021-12-13 10.45 10.61 9.89 10.44 0.7M
2021-12-10 10.55 10.88 10.36 10.46 0.5M
2021-12-09 11.49 11.49 10.51 10.55 0.7M
2021-12-08 10.80 11.56 10.47 11.44 0.9M
2021-12-07 9.90 11.22 9.84 11.04 0.9M
2021-12-06 9.88 10.20 9.46 9.89 0.7M
2021-12-03 10.19 10.45 9.44 10.02 1.1M
2021-12-02 10.02 10.47 9.90 10.46 0.7M
2021-12-01 9.99 10.44 9.94 10.14 0.8M
2021-11-30 8.97 10.10 8.97 9.98 2.5M
2021-11-29 9.67 9.69 8.79 8.87 0.8M
2021-11-26 8.89 9.80 8.75 9.73 0.6M
2021-11-24 9.02 9.33 8.53 9.17 1.3M
2021-11-23 10.78 10.83 8.99 9.00 1.6M
2021-11-22 12.69 12.69 10.43 10.60 1.3M
2021-11-19 12.39 12.96 12.13 12.79 0.6M
2021-11-18 12.47 12.55 11.82 12.36 0.8M
2021-11-17 12.78 12.90 12.48 12.78 0.8M
2021-11-16 11.89 12.99 11.89 12.94 1.3M
2021-11-15 12.65 12.65 11.94 12.03 0.8M
2021-11-12 12.75 12.96 12.54 12.57 0.8M
2021-11-11 11.80 12.92 11.26 12.88 0.8M
2021-11-10 11.24 11.29 10.66 10.70 0.3M
2021-11-09 11.66 11.88 11.00 11.59 0.5M
2021-11-08 11.34 11.86 11.29 11.50 0.6M
2021-11-05 11.55 11.65 11.12 11.37 0.4M
2021-11-04 10.95 11.88 10.79 11.69 0.9M
2021-11-03 10.90 11.07 10.68 10.96 0.5M
2021-11-02 10.84 11.06 10.67 10.82 0.5M
2021-11-01 10.63 11.08 10.58 10.98 0.8M
2021-10-29 10.78 11.28 10.53 11.24 0.6M
2021-10-28 10.57 10.90 10.44 10.81 0.9M
2021-10-27 10.73 10.73 10.11 10.57 0.3M
2021-10-26 10.35 11.10 10.28 10.94 0.3M
2021-10-25 10.50 10.59 9.96 10.27 0.4M
2021-10-22 10.54 10.73 10.15 10.67 0.4M
2021-10-21 11.00 11.00 10.41 10.58 0.3M
2021-10-20 10.36 11.04 10.30 10.83 0.4M
2021-10-19 10.03 10.39 10.01 10.35 0.3M
2021-10-18 10.88 10.91 9.89 10.00 0.4M
2021-10-15 11.18 11.18 10.70 11.03 0.5M
2021-10-14 10.77 11.50 10.75 11.34 0.4M
2021-10-13 11.09 11.09 10.50 10.84 0.5M
2021-10-12 10.45 11.30 10.45 11.05 0.7M
2021-10-11 10.62 11.05 10.31 10.45 0.7M
2021-10-08 9.62 11.07 9.45 10.39 1.6M
2021-10-07 10.70 11.00 10.55 10.71 0.8M
2021-10-06 10.85 10.98 10.41 10.63 0.3M
2021-10-05 10.90 11.21 10.65 11.16 0.7M
2021-10-04 11.10 11.31 10.73 11.16 0.8M
2021-10-01 11.95 11.99 10.53 11.40 1.3M
2021-09-30 12.34 12.45 12.09 12.21 0.5M
2021-09-29 12.78 12.87 11.90 12.31 0.6M
2021-09-28 13.35 13.35 12.72 12.93 0.6M
2021-09-27 13.90 13.92 13.36 13.59 0.3M
2021-09-24 13.66 14.12 13.11 13.92 0.3M
2021-09-23 14.22 14.32 13.65 13.68 0.3M
2021-09-22 14.50 14.80 13.77 14.03 0.3M
2021-09-21 14.00 15.00 13.97 14.23 1.1M
2021-09-20 14.09 14.09 13.39 13.71 1.1M
2021-09-17 15.27 15.27 14.33 14.35 2.4M
2021-09-16 15.42 15.42 14.51 14.96 0.9M
2021-09-15 15.40 15.82 14.85 15.34 1.2M
2021-09-14 15.08 15.55 14.81 15.42 0.6M
2021-09-13 15.48 16.28 15.29 15.31 0.7M
2021-09-10 16.50 16.66 15.28 15.35 0.6M
2021-09-09 17.25 17.25 16.37 16.40 0.4M
2021-09-08 17.00 17.26 16.42 16.99 0.6M
2021-09-07 17.00 17.18 16.50 16.96 0.7M
2021-09-03 16.90 17.25 16.40 17.20 0.8M
2021-09-02 16.01 16.94 15.91 16.89 0.7M
2021-09-01 15.27 15.79 15.10 15.71 0.4M
2021-08-31 15.17 15.41 14.80 15.36 0.6M
2021-08-30 16.33 16.59 15.25 15.33 0.9M
2021-08-27 14.06 15.98 14.06 15.80 0.5M
2021-08-26 13.52 14.81 13.34 14.06 0.4M
2021-08-25 13.94 14.39 13.40 13.66 0.5M
2021-08-24 14.40 14.50 13.90 13.97 0.7M
2021-08-23 14.34 14.50 13.96 14.34 1.2M
2021-08-20 13.88 14.50 13.80 14.34 0.3M
2021-08-19 13.94 14.59 13.77 13.84 0.4M
2021-08-18 14.95 15.10 14.56 14.67 0.2M
2021-08-17 15.60 15.65 14.92 14.95 0.3M
2021-08-16 15.75 16.17 15.05 15.85 0.3M
2021-08-13 15.83 16.22 15.20 15.38 0.3M
2021-08-12 16.37 16.50 15.97 16.00 0.4M
2021-08-11 16.30 16.50 16.08 16.40 0.7M
2021-08-10 15.69 16.36 15.64 16.30 0.9M
2021-08-09 15.25 16.98 15.11 16.63 0.5M
2021-08-06 14.88 16.69 14.60 15.87 0.2M
2021-08-05 14.74 15.33 14.30 14.79 0.3M
2021-08-04 15.62 15.87 15.00 15.05 0.3M
2021-08-03 15.66 16.42 15.25 15.91 0.4M
2021-08-02 16.40 17.00 15.90 16.50 0.2M
2021-07-30 16.99 17.44 15.00 17.00 3.1M