Skip to main content
MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.240
-0.030 (-2.36%)
At close: Jun 26, 2026, 4:00 PM EDT
1.240
0.00 (0.00%)
Pre-market: Jun 29, 2026, 7:26 AM EDT

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.271.361.231.241.24-2.36%13,155,528
Jun 25, 20261.211.291.211.271.276.72%2,267,440
Jun 24, 20261.181.261.181.191.191.28%1,319,820
Jun 23, 20261.161.231.161.181.18-0.42%756,622
Jun 22, 20261.221.241.161.181.18-2.48%763,138
Jun 18, 20261.141.211.141.211.217.08%1,772,127
Jun 17, 20261.141.161.121.131.13-0.88%332,457
Jun 16, 20261.171.171.111.141.14-1.72%563,508
Jun 15, 20261.141.171.111.161.163.57%434,830
Jun 12, 20261.111.171.091.121.121.82%490,891
Jun 11, 20261.171.171.081.101.10-4.35%849,775
Jun 10, 20261.191.201.141.151.15-3.36%596,689
Jun 9, 20261.181.201.151.191.193.48%537,662
Jun 8, 20261.171.211.151.151.150.88%608,571
Jun 5, 20261.221.231.141.141.14-7.32%900,510
Jun 4, 20261.211.251.191.231.232.50%700,464
Jun 3, 20261.241.251.161.201.20-2.44%899,799
Jun 2, 20261.201.241.141.231.230.82%942,519
Jun 1, 20261.211.301.191.221.220.83%1,171,102
May 29, 20261.171.271.141.211.213.42%1,301,310
May 28, 20261.101.211.081.171.178.33%2,089,182
May 27, 20261.001.090.991.081.088.00%1,187,953
May 26, 20261.031.030.971.001.00-3.85%1,368,921
May 22, 20261.051.061.011.041.04-1.89%808,769
May 21, 20261.051.111.031.061.06-0.93%1,214,736
May 20, 20261.041.081.021.071.072.88%972,879
May 19, 20261.061.081.021.041.04-1.89%825,669
May 18, 20261.001.071.001.061.061.92%902,454
May 15, 20261.091.091.011.041.04-4.59%1,017,206
May 14, 20261.041.151.011.091.096.86%2,168,560
May 13, 20260.941.160.921.021.0224.06%7,309,114
May 12, 20260.800.880.780.820.820.65%772,490
May 11, 20260.830.840.810.820.82-3.13%334,651
May 8, 20260.870.870.840.840.84-3.24%358,402
May 7, 20260.850.880.850.870.872.93%376,039
May 6, 20260.830.860.820.850.850.47%395,334
May 5, 20260.860.870.820.840.84-1.78%419,833
May 4, 20260.880.890.850.860.86-2.50%359,725
May 1, 20260.860.890.840.880.88-457,122
Apr 30, 20260.800.880.790.880.887.63%757,651
Apr 29, 20260.860.880.800.820.82-6.78%493,071
Apr 28, 20260.870.880.850.880.880.40%383,558
Apr 27, 20260.850.900.850.870.871.20%663,589
Apr 24, 20260.850.870.830.860.860.19%343,091
Apr 23, 20260.870.870.830.860.86-3.21%706,707
Apr 22, 20260.870.900.860.890.892.30%572,020
Apr 21, 20260.860.870.840.870.871.23%718,269
Apr 20, 20260.850.870.810.860.861.39%1,068,945
Apr 17, 20260.840.860.810.850.853.99%528,597
Apr 16, 20260.840.870.800.820.82-3.54%958,055
Apr 15, 20260.900.900.820.850.85-4.11%564,015
Apr 14, 20260.820.880.820.880.887.54%1,094,988
Apr 13, 20260.780.830.770.820.823.56%356,966
Apr 10, 20260.760.820.740.790.794.13%949,714
Apr 9, 20260.750.760.720.760.760.86%535,747
Apr 8, 20260.740.760.720.750.756.13%804,471
Apr 7, 20260.700.720.670.710.71-0.57%620,903
Apr 6, 20260.720.760.710.710.71-4.74%741,291
Apr 2, 20260.710.750.710.750.750.74%1,497,823
Apr 1, 20260.730.760.690.740.745.92%1,512,852
Mar 31, 20260.670.710.660.700.703.89%1,127,399
Mar 30, 20260.660.690.660.680.68-1.08%884,643
Mar 27, 20260.700.720.660.680.68-4.63%1,073,724
Mar 26, 20260.670.740.670.720.723.94%1,286,829
Mar 25, 20260.730.740.680.690.69-6.81%1,951,095
Mar 24, 20260.760.770.740.740.74-2.23%729,758
Mar 23, 20260.770.800.740.760.76-1.08%835,280
Mar 20, 20260.740.780.730.770.771.69%935,259
Mar 19, 20260.730.780.730.750.752.94%843,894
Mar 18, 20260.800.810.730.730.73-8.63%898,913
Mar 17, 20260.800.840.780.800.80-1.36%568,338
Mar 16, 20260.830.840.780.810.81-1.07%591,264
Mar 13, 20260.840.870.810.820.82-1.82%1,050,550
Mar 12, 20260.790.850.780.840.843.41%782,589
Mar 11, 20260.770.810.750.810.812.37%796,515
Mar 10, 20260.780.790.750.790.792.44%543,759
Mar 9, 20260.780.790.740.770.77-1.58%653,548
Mar 6, 20260.840.840.760.780.78-6.37%1,087,395
Mar 5, 20260.770.880.770.840.848.89%2,669,368
Mar 4, 20260.750.780.750.770.770.95%965,340
Mar 3, 20260.780.780.740.760.76-3.54%1,496,744
Mar 2, 20260.790.830.770.790.79-2.86%1,055,400
Feb 27, 20260.800.830.770.810.812.36%1,507,667
Feb 26, 20260.800.830.750.790.79-0.41%1,041,206
Feb 25, 20260.800.820.750.800.800.75%1,241,840
Feb 24, 20260.770.800.740.790.795.01%1,083,973
Feb 23, 20260.740.780.710.750.751.74%987,111
Feb 20, 20260.740.760.710.740.740.93%1,157,633
Feb 19, 20260.680.740.660.730.737.91%1,394,757
Feb 18, 20260.700.720.660.680.68-3.03%1,325,853
Feb 17, 20260.720.720.640.700.70-2.71%1,397,498
Feb 13, 20260.730.740.700.720.72-1.95%1,262,433
Feb 12, 20260.730.740.680.730.730.51%1,423,863
Feb 11, 20260.770.800.720.730.73-5.17%2,005,818
Feb 10, 20260.800.840.770.770.77-2.70%1,773,609
Feb 9, 20260.800.810.760.790.79-2.05%1,209,624
Feb 6, 20260.810.860.780.810.81-1,746,337
Feb 5, 20260.870.880.770.810.81-7.13%1,433,860
Feb 4, 20260.800.890.780.870.876.62%2,219,258
Feb 3, 20260.880.900.750.820.82-6.11%2,985,743