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
2025-09-29 1.53 1.58 1.49 1.50 0.9M
2025-09-26 1.53 1.56 1.51 1.53 0.7M
2025-09-25 1.63 1.65 1.51 1.53 0.9M
2025-09-24 1.72 1.77 1.65 1.66 1.5M
2025-09-23 1.58 1.80 1.58 1.71 2.0M
2025-09-22 1.51 1.59 1.50 1.55 0.9M
2025-09-19 1.61 1.62 1.50 1.52 1.0M
2025-09-18 1.61 1.63 1.50 1.62 0.6M
2025-09-17 1.50 1.55 1.48 1.50 0.6M
2025-09-16 1.44 1.49 1.44 1.48 0.6M
2025-09-15 1.46 1.48 1.44 1.45 0.3M
2025-09-12 1.49 1.49 1.42 1.45 0.5M
2025-09-11 1.40 1.48 1.39 1.48 0.5M
2025-09-10 1.42 1.47 1.40 1.42 0.6M
2025-09-09 1.41 1.47 1.41 1.42 0.5M
2025-09-08 1.42 1.43 1.38 1.41 0.4M
2025-09-05 1.35 1.44 1.35 1.41 0.5M
2025-09-04 1.36 1.38 1.34 1.36 0.5M
2025-09-03 1.34 1.39 1.32 1.38 0.8M
2025-09-02 1.35 1.40 1.34 1.34 0.7M
2025-08-29 1.40 1.42 1.38 1.39 0.6M
2025-08-28 1.40 1.43 1.39 1.39 0.4M
2025-08-27 1.39 1.42 1.38 1.40 0.4M
2025-08-26 1.39 1.41 1.38 1.39 1.0M
2025-08-25 1.44 1.44 1.37 1.39 0.7M
2025-08-22 1.43 1.48 1.40 1.42 2.0M
2025-08-21 1.37 1.43 1.37 1.42 0.6M
2025-08-20 1.40 1.44 1.37 1.39 1.1M
2025-08-19 1.40 1.43 1.37 1.40 1.3M
2025-08-18 1.38 1.46 1.34 1.40 2.5M
2025-08-15 1.43 1.45 1.35 1.36 0.9M
2025-08-14 1.51 1.54 1.38 1.41 2.4M
2025-08-13 1.31 1.45 1.29 1.38 2.1M
2025-08-12 1.34 1.35 1.26 1.27 1.1M
2025-08-11 1.36 1.42 1.30 1.32 1.0M
2025-08-08 1.45 1.50 1.36 1.38 1.4M
2025-08-07 1.70 1.74 1.38 1.43 3.2M
2025-08-06 2.07 2.15 2.02 2.04 0.6M
2025-08-05 2.11 2.19 2.04 2.06 0.3M
2025-08-04 2.08 2.10 2.02 2.08 0.5M
2025-08-01 2.02 2.06 1.97 2.04 0.6M
2025-07-31 2.08 2.10 2.02 2.06 0.4M
2025-07-30 2.11 2.17 2.10 2.11 0.4M
2025-07-29 2.28 2.28 2.11 2.12 0.3M
2025-07-28 2.26 2.31 2.26 2.26 0.3M
2025-07-25 2.26 2.27 2.18 2.25 0.3M
2025-07-24 2.29 2.33 2.24 2.27 0.3M
2025-07-23 2.26 2.37 2.26 2.33 0.7M
2025-07-22 2.13 2.30 2.12 2.24 0.5M
2025-07-21 2.03 2.14 2.02 2.10 0.5M
2025-07-18 2.19 2.19 2.02 2.02 0.4M
2025-07-17 2.14 2.19 2.11 2.15 0.4M
2025-07-16 2.13 2.15 2.07 2.12 0.4M
2025-07-15 2.26 2.28 2.10 2.11 0.6M
2025-07-14 2.21 2.26 2.19 2.24 0.5M
2025-07-11 2.25 2.28 2.20 2.22 0.4M
2025-07-10 2.25 2.31 2.21 2.28 0.7M
2025-07-09 2.25 2.29 2.20 2.25 0.4M
2025-07-08 2.17 2.25 2.17 2.22 0.6M
2025-07-07 2.20 2.27 2.16 2.17 0.6M
2025-07-03 2.24 2.30 2.22 2.24 0.2M
2025-07-02 2.18 2.27 2.15 2.24 0.4M
2025-07-01 2.15 2.25 2.13 2.17 0.5M
2025-06-30 2.21 2.25 2.16 2.18 0.4M
2025-06-27 2.31 2.31 2.17 2.20 1.1M
2025-06-26 2.23 2.32 2.19 2.30 0.9M
2025-06-25 2.10 2.28 2.00 2.23 2.8M
2025-06-24 2.19 2.26 2.13 2.22 0.6M
2025-06-23 2.02 2.19 2.01 2.17 0.8M
2025-06-20 2.11 2.12 2.03 2.04 0.7M
2025-06-18 2.15 2.18 2.10 2.11 0.5M
2025-06-17 2.21 2.26 2.15 2.15 0.8M
2025-06-16 2.22 2.28 2.20 2.24 0.4M
2025-06-13 2.25 2.25 2.19 2.20 0.9M
2025-06-12 2.27 2.31 2.22 2.27 0.8M
2025-06-11 2.35 2.36 2.26 2.30 0.7M
2025-06-10 2.20 2.38 2.18 2.31 1.3M
2025-06-09 2.17 2.21 2.14 2.18 0.8M
2025-06-06 2.20 2.25 2.14 2.15 0.9M
2025-06-05 2.39 2.40 2.13 2.15 0.8M
2025-06-04 2.27 2.40 2.25 2.39 1.1M
2025-06-03 2.26 2.33 2.20 2.28 0.6M
2025-06-02 2.35 2.36 2.25 2.26 0.7M
2025-05-30 2.30 2.40 2.24 2.38 1.1M
2025-05-29 2.29 2.31 2.24 2.31 0.5M
2025-05-28 2.36 2.39 2.18 2.27 1.0M
2025-05-27 2.22 2.40 2.20 2.38 1.7M
2025-05-23 2.19 2.23 2.17 2.19 1.5M
2025-05-22 2.17 2.26 2.14 2.25 1.5M
2025-05-21 2.17 2.25 2.16 2.20 1.7M
2025-05-20 2.25 2.28 2.16 2.18 3.7M
2025-05-19 2.26 2.31 2.24 2.28 0.3M
2025-05-16 2.23 2.33 2.23 2.30 0.9M
2025-05-15 2.19 2.23 2.10 2.23 2.4M
2025-05-14 2.19 2.25 2.14 2.20 1.3M
2025-05-13 2.29 2.31 2.19 2.20 0.8M
2025-05-12 2.42 2.47 2.23 2.27 1.0M
2025-05-09 2.43 2.43 2.29 2.36 1.9M
2025-05-08 2.45 2.74 2.40 2.43 1.3M
2025-05-07 2.69 2.86 2.66 2.74 0.6M
2025-05-06 2.64 2.77 2.60 2.66 2.1M
2025-05-05 2.79 2.80 2.65 2.67 0.4M
2025-05-02 2.83 2.88 2.80 2.82 0.2M
2025-05-01 2.85 2.88 2.76 2.79 0.3M
2025-04-30 2.86 2.89 2.80 2.84 0.6M
2025-04-29 2.92 2.93 2.87 2.91 0.5M
2025-04-28 2.88 2.96 2.83 2.92 0.9M
2025-04-25 2.85 2.88 2.79 2.88 0.3M
2025-04-24 2.82 2.89 2.78 2.84 0.4M
2025-04-23 2.78 2.89 2.71 2.81 1.4M
2025-04-22 2.61 2.84 2.61 2.73 0.6M
2025-04-21 2.57 2.68 2.53 2.57 0.5M
2025-04-17 2.53 2.63 2.53 2.61 0.5M
2025-04-16 2.63 2.67 2.50 2.55 0.7M
2025-04-15 2.41 2.74 2.29 2.65 1.4M
2025-04-14 2.62 2.72 2.51 2.60 0.7M
2025-04-11 2.33 2.58 2.30 2.58 0.4M
2025-04-10 2.53 2.53 2.21 2.34 1.2M
2025-04-09 2.29 2.60 2.25 2.53 0.8M
2025-04-08 2.55 2.55 2.25 2.33 0.7M
2025-04-07 2.36 2.58 2.29 2.47 0.8M
2025-04-04 2.48 2.54 2.41 2.45 0.6M
2025-04-03 2.68 2.79 2.54 2.60 0.8M
2025-04-02 2.67 2.79 2.63 2.76 0.3M
2025-04-01 2.70 2.76 2.64 2.71 0.5M
2025-03-31 2.66 2.77 2.62 2.73 0.5M
2025-03-28 2.79 2.82 2.70 2.73 0.3M
2025-03-27 2.81 2.90 2.72 2.82 0.5M
2025-03-26 3.10 3.10 2.77 2.78 0.5M
2025-03-25 3.07 3.12 2.99 3.10 0.4M
2025-03-24 3.14 3.17 3.07 3.15 0.4M
2025-03-21 3.00 3.11 2.97 3.09 1.1M
2025-03-20 3.21 3.24 3.06 3.07 0.6M
2025-03-19 3.20 3.30 3.14 3.27 0.6M
2025-03-18 3.22 3.22 3.14 3.19 0.6M
2025-03-17 3.33 3.33 3.14 3.26 0.8M
2025-03-14 3.10 3.32 3.02 3.29 1.1M
2025-03-13 3.17 3.20 2.98 3.06 0.6M
2025-03-12 3.11 3.25 2.76 3.18 2.1M
2025-03-11 3.42 3.47 3.32 3.47 0.6M
2025-03-10 3.45 3.50 3.28 3.42 0.7M
2025-03-07 3.51 3.58 3.33 3.51 0.8M
2025-03-06 3.48 3.58 3.40 3.51 0.7M
2025-03-05 3.44 3.57 3.44 3.54 0.9M
2025-03-04 3.41 3.52 3.31 3.43 0.8M
2025-03-03 3.36 3.47 3.31 3.41 0.8M
2025-02-28 3.41 3.50 3.31 3.34 0.7M
2025-02-27 3.53 3.53 3.38 3.43 0.6M
2025-02-26 3.63 3.69 3.41 3.54 1.1M
2025-02-25 3.78 3.97 3.60 3.62 0.6M
2025-02-24 3.91 3.96 3.77 3.77 0.3M
2025-02-21 4.02 4.08 3.81 3.85 0.3M
2025-02-20 3.96 4.04 3.92 3.96 0.2M
2025-02-19 3.99 4.06 3.94 3.97 0.3M
2025-02-18 4.19 4.21 3.96 4.02 0.6M
2025-02-14 4.10 4.32 4.10 4.17 0.5M
2025-02-13 4.27 4.29 4.07 4.07 0.3M
2025-02-12 4.11 4.23 4.06 4.20 0.3M
2025-02-11 4.28 4.34 4.11 4.14 0.3M
2025-02-10 4.42 4.42 4.22 4.36 0.4M
2025-02-07 4.46 4.49 4.36 4.39 0.4M
2025-02-06 4.67 4.67 4.45 4.48 0.3M
2025-02-05 4.55 4.63 4.48 4.62 0.3M
2025-02-04 4.32 4.51 4.26 4.50 0.3M
2025-02-03 4.38 4.47 4.26 4.35 0.4M
2025-01-31 4.59 4.74 4.50 4.51 0.4M
2025-01-30 4.74 4.90 4.58 4.59 0.6M
2025-01-29 4.75 4.90 4.53 4.64 0.5M
2025-01-28 4.52 4.74 4.47 4.68 0.9M
2025-01-27 4.52 4.73 4.49 4.52 0.6M
2025-01-24 4.72 4.85 4.60 4.66 0.7M
2025-01-23 5.02 5.12 4.67 4.76 1.0M
2025-01-22 5.07 5.14 4.98 5.06 0.4M
2025-01-21 5.05 5.20 4.95 5.10 0.9M
2025-01-17 4.81 5.02 4.74 4.94 0.6M
2025-01-16 4.84 4.96 4.64 4.75 0.6M
2025-01-15 4.81 4.92 4.68 4.82 0.7M
2025-01-14 4.85 5.09 4.56 4.64 1.0M
2025-01-13 4.33 4.96 4.33 4.91 1.2M
2025-01-10 4.45 4.46 4.22 4.40 0.5M
2025-01-08 4.33 4.63 4.24 4.57 0.8M
2025-01-07 4.28 4.41 4.14 4.38 0.8M
2025-01-06 4.40 4.48 4.25 4.30 0.4M
2025-01-03 4.19 4.48 4.18 4.39 0.3M
2025-01-02 4.02 4.25 4.02 4.15 0.4M