Skip to main content
MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
0.764
+0.004 (0.55%)
Mar 4, 2026, 11:42 AM EST - Market open

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.750.780.750.76-0.21%432,721
Mar 3, 20260.780.780.740.760.76-3.54%1,496,724
Mar 2, 20260.790.830.770.790.79-2.86%1,055,300
Feb 27, 20260.800.830.770.810.812.36%1,507,143
Feb 26, 20260.800.830.750.790.79-0.41%1,040,800
Feb 25, 20260.800.820.750.800.800.75%1,229,078
Feb 24, 20260.770.800.740.790.795.01%1,083,973
Feb 23, 20260.740.780.710.750.751.74%987,097
Feb 20, 20260.740.760.710.740.740.93%1,157,632
Feb 19, 20260.680.740.660.730.737.91%1,394,518
Feb 18, 20260.700.720.660.680.68-3.03%1,323,843
Feb 17, 20260.720.720.640.700.70-2.71%1,396,326
Feb 13, 20260.730.740.700.720.72-1.95%1,262,423
Feb 12, 20260.730.740.680.730.730.51%1,423,630
Feb 11, 20260.770.800.720.730.73-5.17%2,004,589
Feb 10, 20260.800.840.770.770.77-2.70%1,773,609
Feb 9, 20260.800.810.760.790.79-2.05%1,209,431
Feb 6, 20260.810.860.780.810.81-1,746,160
Feb 5, 20260.870.880.770.810.81-7.13%1,433,852
Feb 4, 20260.800.890.780.870.876.62%2,216,509
Feb 3, 20260.880.900.750.820.82-6.11%2,985,642
Feb 2, 20260.910.930.850.870.87-4.16%1,533,552
Jan 30, 20260.991.000.890.910.91-7.54%1,783,926
Jan 29, 20261.001.020.970.980.98-2.90%854,288
Jan 28, 20261.061.100.981.011.01-5.61%1,805,564
Jan 27, 20261.131.151.021.071.07-5.31%1,928,489
Jan 26, 20261.161.191.111.131.13-2.59%1,184,571
Jan 23, 20261.241.261.141.161.16-7.20%1,451,070
Jan 22, 20261.251.281.231.251.251.63%415,098
Jan 21, 20261.231.261.221.231.231.65%448,882
Jan 20, 20261.251.271.191.211.21-3.97%995,604
Jan 16, 20261.301.311.261.261.26-2.33%449,443
Jan 15, 20261.281.371.251.291.290.78%878,055
Jan 14, 20261.321.351.261.281.28-2.29%1,386,030
Jan 13, 20261.371.391.301.311.31-3.68%586,655
Jan 12, 20261.431.431.341.361.36-4.90%841,758
Jan 9, 20261.471.491.431.431.43-2.72%461,568
Jan 8, 20261.491.511.471.471.47-2.65%389,749
Jan 7, 20261.511.541.481.511.510.67%430,216
Jan 6, 20261.541.581.481.501.50-3.23%484,289
Jan 5, 20261.551.591.531.551.55-407,955
Jan 2, 20261.561.571.531.551.55-358,353
Dec 31, 20251.561.601.541.551.55-0.64%352,251
Dec 30, 20251.561.591.551.561.56-1.27%310,534
Dec 29, 20251.601.621.581.581.58-1.86%267,105
Dec 26, 20251.601.621.561.611.610.63%374,565
Dec 24, 20251.541.611.541.601.603.23%212,313
Dec 23, 20251.601.621.521.551.55-4.91%714,214
Dec 22, 20251.511.651.501.631.638.67%811,850
Dec 19, 20251.511.531.481.501.50-1.32%1,668,918
Dec 18, 20251.511.541.511.521.522.01%484,805
Dec 17, 20251.471.531.471.491.491.36%651,529
Dec 16, 20251.491.541.471.471.47-1.34%653,734
Dec 15, 20251.531.561.481.491.49-1.97%1,483,743
Dec 12, 20251.611.611.501.521.52-5.00%1,180,524
Dec 11, 20251.551.611.521.601.603.90%682,912
Dec 10, 20251.531.571.501.541.54-1,449,201
Dec 9, 20251.541.591.521.541.54-0.65%664,138
Dec 8, 20251.491.611.491.551.555.44%883,306
Dec 5, 20251.581.651.421.471.47-6.96%12,316,392
Dec 4, 20251.511.621.501.581.583.95%578,277
Dec 3, 20251.451.591.451.521.52-3.18%1,264,133
Dec 2, 20251.661.681.561.571.57-3.68%366,990
Dec 1, 20251.731.751.621.631.63-7.39%301,406
Nov 28, 20251.751.801.711.761.760.57%332,028
Nov 26, 20251.691.771.671.751.752.94%517,720
Nov 25, 20251.681.731.651.701.701.80%533,984
Nov 24, 20251.691.701.631.671.67-482,400
Nov 21, 20251.631.681.611.671.672.45%532,068
Nov 20, 20251.671.751.621.631.63-4.12%460,455
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