Skip to main content
MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.470
-0.110 (-6.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.480
+0.010 (0.68%)
After-hours: Dec 5, 2025, 7:37 PM EST

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.651.421.471.47-6.96%12,314,729
Dec 4, 20251.511.621.501.581.583.95%577,871
Dec 3, 20251.451.591.451.521.52-3.18%1,264,125
Dec 2, 20251.661.681.561.571.57-3.68%366,868
Dec 1, 20251.731.751.621.631.63-7.39%301,388
Nov 28, 20251.751.801.711.761.760.57%331,918
Nov 26, 20251.691.771.671.751.752.94%517,710
Nov 25, 20251.681.731.651.701.701.80%466,506
Nov 24, 20251.691.701.631.671.67-481,897
Nov 21, 20251.631.681.611.671.672.45%532,068
Nov 20, 20251.671.751.621.631.63-4.12%460,165
Nov 19, 20251.701.811.641.701.70-0.58%4,771,934
Nov 18, 20251.621.751.601.711.714.91%1,512,738
Nov 17, 20251.571.701.541.631.633.16%457,983
Nov 14, 20251.491.611.481.581.584.64%2,844,216
Nov 13, 20251.521.601.501.511.51-4.43%370,749
Nov 12, 20251.561.601.551.581.581.94%208,517
Nov 11, 20251.461.581.461.551.555.44%461,610
Nov 10, 20251.461.531.431.471.472.08%318,800
Nov 7, 20251.451.471.391.441.44-2.04%749,867
Nov 6, 20251.641.641.421.471.47-11.98%650,646
Nov 5, 20251.481.711.371.671.673.73%1,045,446
Nov 4, 20251.591.631.571.611.61-600,910
Nov 3, 20251.541.611.451.611.614.55%757,966
Oct 31, 20251.491.581.491.541.541.99%757,089
Oct 30, 20251.531.561.491.511.51-357,534
Oct 29, 20251.551.571.511.511.51-2.58%715,072
Oct 28, 20251.551.571.531.551.550.65%320,996
Oct 27, 20251.631.671.541.541.54-5.52%524,937
Oct 24, 20251.641.681.601.631.630.62%504,528
Oct 23, 20251.641.681.611.621.62-1.82%525,559
Oct 22, 20251.681.691.631.651.65-3.51%577,272
Oct 21, 20251.751.751.691.711.71-2.29%309,728
Oct 20, 20251.631.761.621.751.758.70%447,770
Oct 17, 20251.761.791.601.611.61-9.04%434,168
Oct 16, 20251.821.871.761.771.77-3.28%575,135
Oct 15, 20251.661.841.651.831.8310.91%738,707
Oct 14, 20251.591.671.531.651.653.12%471,000
Oct 13, 20251.561.621.531.601.603.90%492,985
Oct 10, 20251.621.631.521.541.54-4.94%727,176
Oct 9, 20251.701.711.611.621.62-4.71%352,894
Oct 8, 20251.591.711.571.701.709.68%506,394
Oct 7, 20251.681.691.551.551.55-6.06%585,307
Oct 6, 20251.761.771.641.651.65-3.51%749,210
Oct 3, 20251.661.751.661.711.716.21%882,677
Oct 2, 20251.611.631.571.611.610.63%629,699
Oct 1, 20251.551.681.551.601.601.27%1,201,813
Sep 30, 20251.511.601.461.581.585.33%1,073,210
Sep 29, 20251.531.581.491.501.50-1.96%917,173
Sep 26, 20251.531.561.511.531.53-692,521
Sep 25, 20251.631.651.511.531.53-7.83%941,178
Sep 24, 20251.721.771.651.661.66-2.92%1,499,135
Sep 23, 20251.581.801.581.711.7110.32%2,135,144
Sep 22, 20251.511.591.501.551.551.97%931,204
Sep 19, 20251.611.621.501.521.52-6.17%1,004,555
Sep 18, 20251.501.631.501.621.628.00%594,271
Sep 17, 20251.501.551.481.501.501.35%643,324
Sep 16, 20251.441.491.441.481.482.07%574,200
Sep 15, 20251.461.481.441.451.45-281,266
Sep 12, 20251.491.491.421.451.45-2.03%476,385
Sep 11, 20251.401.481.391.481.484.23%524,323
Sep 10, 20251.421.471.401.421.42-628,864
Sep 9, 20251.411.471.411.421.420.71%535,037
Sep 8, 20251.421.431.381.411.41-426,943
Sep 5, 20251.351.441.351.411.413.68%488,208
Sep 4, 20251.361.381.341.361.36-1.45%487,982
Sep 3, 20251.341.391.321.381.382.99%834,104
Sep 2, 20251.351.401.341.341.34-3.60%688,912
Aug 29, 20251.401.421.381.391.39-580,014
Aug 28, 20251.401.431.391.391.39-0.71%368,506
Aug 27, 20251.391.421.381.401.400.72%440,342
Aug 26, 20251.391.411.381.391.39-956,930
Aug 25, 20251.441.441.371.391.39-2.11%724,134
Aug 22, 20251.431.481.401.421.42-2,011,683
Aug 21, 20251.371.431.371.421.422.16%620,682
Aug 20, 20251.401.441.371.391.39-0.71%1,126,729
Aug 19, 20251.401.431.371.401.40-1,301,250
Aug 18, 20251.381.461.341.401.402.94%2,548,445
Aug 15, 20251.431.451.351.361.36-3.55%917,541
Aug 14, 20251.511.541.381.411.412.17%2,360,495
Aug 13, 20251.311.451.291.381.388.66%2,139,136
Aug 12, 20251.341.351.261.271.27-3.79%1,142,718
Aug 11, 20251.361.421.301.321.32-4.35%1,041,067
Aug 8, 20251.451.501.361.381.38-3.50%1,395,613
Aug 7, 20251.701.741.381.431.43-29.90%3,156,457
Aug 6, 20252.072.152.022.042.04-0.97%604,322
Aug 5, 20252.112.192.042.062.06-0.96%341,164
Aug 4, 20252.082.102.022.082.081.96%491,040
Aug 1, 20252.022.061.972.042.04-0.97%597,721
Jul 31, 20252.082.102.022.062.06-2.37%401,667
Jul 30, 20252.112.172.102.112.11-0.47%419,214
Jul 29, 20252.282.282.112.122.12-6.19%304,372
Jul 28, 20252.262.312.262.262.260.44%300,604
Jul 25, 20252.262.272.182.252.25-0.88%334,986
Jul 24, 20252.292.332.242.272.27-2.58%280,605
Jul 23, 20252.262.372.262.332.334.02%733,369
Jul 22, 20252.132.302.122.242.246.67%530,742
Jul 21, 20252.032.142.022.102.103.96%536,859
Jul 18, 20252.192.192.022.022.02-6.05%387,729
Jul 17, 20252.142.192.112.152.151.42%437,071