MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
0.877
+0.004 (0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
0.895
+0.018 (2.00%)
After-hours: Apr 28, 2026, 7:27 PM EDT
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 0.40% | 381,458 |
| Apr 27, 2026 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 1.20% | 663,589 |
| Apr 24, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 0.19% | 343,091 |
| Apr 23, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -3.21% | 706,306 |
| Apr 22, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 571,763 |
| Apr 21, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.23% | 718,035 |
| Apr 20, 2026 | 0.85 | 0.87 | 0.81 | 0.86 | 0.86 | 1.39% | 1,067,937 |
| Apr 17, 2026 | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | 3.99% | 528,461 |
| Apr 16, 2026 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | -3.54% | 954,799 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -4.11% | 556,010 |
| Apr 14, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 7.54% | 1,092,791 |
| Apr 13, 2026 | 0.78 | 0.83 | 0.77 | 0.82 | 0.82 | 3.56% | 356,566 |
| Apr 10, 2026 | 0.76 | 0.82 | 0.74 | 0.79 | 0.79 | 4.13% | 949,714 |
| Apr 9, 2026 | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | 0.86% | 535,747 |
| Apr 8, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 6.13% | 804,471 |
| Apr 7, 2026 | 0.70 | 0.72 | 0.67 | 0.71 | 0.71 | -0.57% | 620,903 |
| Apr 6, 2026 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -4.74% | 741,291 |
| Apr 2, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 0.74% | 1,497,823 |
| Apr 1, 2026 | 0.73 | 0.76 | 0.69 | 0.74 | 0.74 | 5.92% | 1,512,852 |
| Mar 31, 2026 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 3.89% | 1,127,399 |
| Mar 30, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | -1.08% | 884,643 |
| Mar 27, 2026 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -4.63% | 1,073,724 |
| Mar 26, 2026 | 0.67 | 0.74 | 0.67 | 0.72 | 0.72 | 3.94% | 1,286,829 |
| Mar 25, 2026 | 0.73 | 0.74 | 0.68 | 0.69 | 0.69 | -6.81% | 1,951,095 |
| Mar 24, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.23% | 729,758 |
| Mar 23, 2026 | 0.77 | 0.80 | 0.74 | 0.76 | 0.76 | -1.08% | 835,280 |
| Mar 20, 2026 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | 1.69% | 935,259 |
| Mar 19, 2026 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | 2.94% | 843,894 |
| Mar 18, 2026 | 0.80 | 0.81 | 0.73 | 0.73 | 0.73 | -8.63% | 898,913 |
| Mar 17, 2026 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -1.36% | 568,338 |
| Mar 16, 2026 | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -1.07% | 591,264 |
| Mar 13, 2026 | 0.84 | 0.87 | 0.81 | 0.82 | 0.82 | -1.82% | 1,050,550 |
| Mar 12, 2026 | 0.79 | 0.85 | 0.78 | 0.84 | 0.84 | 3.41% | 782,589 |
| Mar 11, 2026 | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | 2.37% | 796,515 |
| Mar 10, 2026 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 2.44% | 543,759 |
| Mar 9, 2026 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -1.58% | 653,548 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -6.37% | 1,087,395 |
| Mar 5, 2026 | 0.77 | 0.88 | 0.77 | 0.84 | 0.84 | 8.89% | 2,669,368 |
| Mar 4, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 0.95% | 965,340 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -3.54% | 1,496,744 |
| Mar 2, 2026 | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | -2.86% | 1,055,400 |
| Feb 27, 2026 | 0.80 | 0.83 | 0.77 | 0.81 | 0.81 | 2.36% | 1,507,667 |
| Feb 26, 2026 | 0.80 | 0.83 | 0.75 | 0.79 | 0.79 | -0.41% | 1,041,206 |
| Feb 25, 2026 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | 0.75% | 1,241,840 |
| Feb 24, 2026 | 0.77 | 0.80 | 0.74 | 0.79 | 0.79 | 5.01% | 1,083,973 |
| Feb 23, 2026 | 0.74 | 0.78 | 0.71 | 0.75 | 0.75 | 1.74% | 987,111 |
| Feb 20, 2026 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 0.93% | 1,157,633 |
| Feb 19, 2026 | 0.68 | 0.74 | 0.66 | 0.73 | 0.73 | 7.91% | 1,394,757 |
| Feb 18, 2026 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -3.03% | 1,325,853 |
| Feb 17, 2026 | 0.72 | 0.72 | 0.64 | 0.70 | 0.70 | -2.71% | 1,397,498 |
| Feb 13, 2026 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -1.95% | 1,262,433 |
| Feb 12, 2026 | 0.73 | 0.74 | 0.68 | 0.73 | 0.73 | 0.51% | 1,423,863 |
| Feb 11, 2026 | 0.77 | 0.80 | 0.72 | 0.73 | 0.73 | -5.17% | 2,005,818 |
| Feb 10, 2026 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | -2.70% | 1,773,609 |
| Feb 9, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -2.05% | 1,209,624 |
| Feb 6, 2026 | 0.81 | 0.86 | 0.78 | 0.81 | 0.81 | - | 1,746,337 |
| Feb 5, 2026 | 0.87 | 0.88 | 0.77 | 0.81 | 0.81 | -7.13% | 1,433,860 |
| Feb 4, 2026 | 0.80 | 0.89 | 0.78 | 0.87 | 0.87 | 6.62% | 2,219,258 |
| Feb 3, 2026 | 0.88 | 0.90 | 0.75 | 0.82 | 0.82 | -6.11% | 2,985,743 |
| Feb 2, 2026 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -4.16% | 1,533,552 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.89 | 0.91 | 0.91 | -7.54% | 1,786,602 |
| Jan 29, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.90% | 854,288 |
| Jan 28, 2026 | 1.06 | 1.10 | 0.98 | 1.01 | 1.01 | -5.61% | 1,805,565 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.02 | 1.07 | 1.07 | -5.31% | 1,930,815 |
| Jan 26, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 1,185,327 |
| Jan 23, 2026 | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -7.20% | 1,451,070 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 415,098 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 1.65% | 449,532 |
| Jan 20, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -3.97% | 996,043 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 449,480 |
| Jan 15, 2026 | 1.28 | 1.37 | 1.25 | 1.29 | 1.29 | 0.78% | 878,653 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -2.29% | 1,389,190 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 586,665 |
| Jan 12, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 841,759 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 461,568 |
| Jan 8, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 389,749 |
| Jan 7, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 430,716 |
| Jan 6, 2026 | 1.54 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 486,901 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | - | 408,986 |
| Jan 2, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | - | 358,353 |
| Dec 31, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 352,251 |
| Dec 30, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 310,534 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 267,105 |
| Dec 26, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 374,565 |
| Dec 24, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 212,313 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.52 | 1.55 | 1.55 | -4.91% | 714,214 |
| Dec 22, 2025 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | 8.67% | 811,850 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 1,668,918 |
| Dec 18, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 2.01% | 484,805 |
| Dec 17, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 651,529 |
| Dec 16, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 653,734 |
| Dec 15, 2025 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -1.97% | 1,483,743 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -5.00% | 1,180,524 |
| Dec 11, 2025 | 1.55 | 1.61 | 1.52 | 1.60 | 1.60 | 3.90% | 682,912 |
| Dec 10, 2025 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | - | 1,449,201 |
| Dec 9, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 664,138 |
| Dec 8, 2025 | 1.49 | 1.61 | 1.49 | 1.55 | 1.55 | 5.44% | 883,306 |
| Dec 5, 2025 | 1.58 | 1.65 | 1.42 | 1.47 | 1.47 | -6.96% | 12,316,392 |
| Dec 4, 2025 | 1.51 | 1.62 | 1.50 | 1.58 | 1.58 | 3.95% | 578,277 |
| Dec 3, 2025 | 1.45 | 1.59 | 1.45 | 1.52 | 1.52 | -3.18% | 1,264,133 |