MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
2.150
-0.240 (-10.04%)
Jun 5, 2025, 4:00 PM - Market closed
MaxCyte Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.39 | 2.40 | 2.13 | 2.15 | 2.15 | -10.04% | 824,668 |
Jun 4, 2025 | 2.27 | 2.40 | 2.25 | 2.39 | 2.39 | 4.82% | 1,093,225 |
Jun 3, 2025 | 2.26 | 2.33 | 2.20 | 2.28 | 2.28 | 0.88% | 625,123 |
Jun 2, 2025 | 2.35 | 2.36 | 2.25 | 2.26 | 2.26 | -5.04% | 708,577 |
May 30, 2025 | 2.30 | 2.40 | 2.24 | 2.38 | 2.38 | 3.03% | 1,146,707 |
May 29, 2025 | 2.29 | 2.31 | 2.24 | 2.31 | 2.31 | 1.76% | 519,931 |
May 28, 2025 | 2.36 | 2.39 | 2.18 | 2.27 | 2.27 | -4.62% | 960,723 |
May 27, 2025 | 2.22 | 2.40 | 2.20 | 2.38 | 2.38 | 8.68% | 1,741,698 |
May 23, 2025 | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | -2.67% | 1,544,109 |
May 22, 2025 | 2.17 | 2.26 | 2.14 | 2.25 | 2.25 | 2.27% | 1,475,947 |
May 21, 2025 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 0.92% | 1,686,344 |
May 20, 2025 | 2.25 | 2.28 | 2.16 | 2.18 | 2.18 | -4.39% | 3,692,826 |
May 19, 2025 | 2.26 | 2.31 | 2.24 | 2.28 | 2.28 | -0.87% | 295,484 |
May 16, 2025 | 2.23 | 2.33 | 2.23 | 2.30 | 2.30 | 3.14% | 876,976 |
May 15, 2025 | 2.19 | 2.23 | 2.10 | 2.23 | 2.23 | 1.36% | 2,380,146 |
May 14, 2025 | 2.19 | 2.25 | 2.14 | 2.20 | 2.20 | - | 1,325,247 |
May 13, 2025 | 2.29 | 2.31 | 2.19 | 2.20 | 2.20 | -3.08% | 805,511 |
May 12, 2025 | 2.42 | 2.47 | 2.23 | 2.27 | 2.27 | -3.61% | 1,013,258 |
May 9, 2025 | 2.43 | 2.43 | 2.29 | 2.36 | 2.36 | -3.09% | 1,936,132 |
May 8, 2025 | 2.45 | 2.74 | 2.40 | 2.43 | 2.43 | -11.31% | 1,329,237 |
May 7, 2025 | 2.69 | 2.86 | 2.66 | 2.74 | 2.74 | 3.01% | 603,720 |
May 6, 2025 | 2.64 | 2.77 | 2.60 | 2.66 | 2.66 | -0.37% | 2,126,752 |
May 5, 2025 | 2.79 | 2.80 | 2.65 | 2.67 | 2.67 | -5.32% | 388,910 |
May 2, 2025 | 2.83 | 2.88 | 2.80 | 2.82 | 2.82 | 1.08% | 243,156 |
May 1, 2025 | 2.85 | 2.88 | 2.76 | 2.79 | 2.79 | -1.76% | 315,952 |
Apr 30, 2025 | 2.86 | 2.89 | 2.80 | 2.84 | 2.84 | -2.41% | 562,319 |
Apr 29, 2025 | 2.92 | 2.93 | 2.87 | 2.91 | 2.91 | -0.34% | 494,490 |
Apr 28, 2025 | 2.88 | 2.96 | 2.83 | 2.92 | 2.92 | 1.39% | 868,533 |
Apr 25, 2025 | 2.85 | 2.88 | 2.79 | 2.88 | 2.88 | 1.41% | 289,873 |
Apr 24, 2025 | 2.82 | 2.89 | 2.78 | 2.84 | 2.84 | 1.07% | 429,366 |
Apr 23, 2025 | 2.78 | 2.89 | 2.71 | 2.81 | 2.81 | 2.93% | 1,412,827 |
Apr 22, 2025 | 2.61 | 2.84 | 2.61 | 2.73 | 2.73 | 6.23% | 629,031 |
Apr 21, 2025 | 2.57 | 2.68 | 2.53 | 2.57 | 2.57 | -1.53% | 545,524 |
Apr 17, 2025 | 2.53 | 2.63 | 2.53 | 2.61 | 2.61 | 2.35% | 472,309 |
Apr 16, 2025 | 2.63 | 2.67 | 2.50 | 2.55 | 2.55 | -3.77% | 694,208 |
Apr 15, 2025 | 2.41 | 2.74 | 2.29 | 2.65 | 2.65 | 1.92% | 1,378,636 |
Apr 14, 2025 | 2.62 | 2.72 | 2.51 | 2.60 | 2.60 | 0.78% | 693,253 |
Apr 11, 2025 | 2.33 | 2.58 | 2.30 | 2.58 | 2.58 | 10.26% | 445,473 |
Apr 10, 2025 | 2.53 | 2.53 | 2.21 | 2.34 | 2.34 | -7.51% | 1,158,168 |
Apr 9, 2025 | 2.29 | 2.60 | 2.25 | 2.53 | 2.53 | 8.58% | 791,450 |
Apr 8, 2025 | 2.55 | 2.55 | 2.25 | 2.33 | 2.33 | -5.67% | 681,684 |
Apr 7, 2025 | 2.36 | 2.58 | 2.29 | 2.47 | 2.47 | 0.82% | 759,414 |
Apr 4, 2025 | 2.48 | 2.54 | 2.41 | 2.45 | 2.45 | -5.77% | 587,905 |
Apr 3, 2025 | 2.68 | 2.79 | 2.54 | 2.60 | 2.60 | -5.80% | 750,901 |
Apr 2, 2025 | 2.67 | 2.79 | 2.63 | 2.76 | 2.76 | 1.85% | 316,925 |
Apr 1, 2025 | 2.70 | 2.76 | 2.64 | 2.71 | 2.71 | -0.73% | 485,752 |
Mar 31, 2025 | 2.66 | 2.77 | 2.62 | 2.73 | 2.73 | - | 524,647 |
Mar 28, 2025 | 2.79 | 2.82 | 2.70 | 2.73 | 2.73 | -3.19% | 279,119 |
Mar 27, 2025 | 2.81 | 2.90 | 2.72 | 2.82 | 2.82 | 1.44% | 522,473 |
Mar 26, 2025 | 3.10 | 3.10 | 2.77 | 2.78 | 2.78 | -10.32% | 475,238 |