MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.470
+0.030 (2.08%)
At close: Nov 10, 2025, 4:00 PM EST
1.480
+0.010 (0.68%)
Pre-market: Nov 11, 2025, 8:17 AM EST
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.46 | 1.53 | 1.43 | 1.47 | 1.47 | 2.08% | 317,269 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -2.04% | 749,867 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.42 | 1.47 | 1.47 | -11.98% | 650,646 |
| Nov 5, 2025 | 1.48 | 1.71 | 1.37 | 1.67 | 1.67 | 3.73% | 1,039,931 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | - | 600,910 |
| Nov 3, 2025 | 1.54 | 1.61 | 1.45 | 1.61 | 1.61 | 4.55% | 757,966 |
| Oct 31, 2025 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | 1.99% | 757,089 |
| Oct 30, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | - | 357,534 |
| Oct 29, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 715,072 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 320,996 |
| Oct 27, 2025 | 1.63 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 524,937 |
| Oct 24, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | 0.62% | 504,528 |
| Oct 23, 2025 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 525,559 |
| Oct 22, 2025 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -3.51% | 577,272 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 309,728 |
| Oct 20, 2025 | 1.63 | 1.76 | 1.62 | 1.75 | 1.75 | 8.70% | 447,770 |
| Oct 17, 2025 | 1.76 | 1.79 | 1.60 | 1.61 | 1.61 | -9.04% | 434,168 |
| Oct 16, 2025 | 1.82 | 1.87 | 1.76 | 1.77 | 1.77 | -3.28% | 575,135 |
| Oct 15, 2025 | 1.66 | 1.84 | 1.65 | 1.83 | 1.83 | 10.91% | 738,707 |
| Oct 14, 2025 | 1.59 | 1.67 | 1.53 | 1.65 | 1.65 | 3.12% | 471,000 |
| Oct 13, 2025 | 1.56 | 1.62 | 1.53 | 1.60 | 1.60 | 3.90% | 492,985 |
| Oct 10, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 727,176 |
| Oct 9, 2025 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.71% | 352,894 |
| Oct 8, 2025 | 1.59 | 1.71 | 1.57 | 1.70 | 1.70 | 9.68% | 506,394 |
| Oct 7, 2025 | 1.68 | 1.69 | 1.55 | 1.55 | 1.55 | -6.06% | 585,307 |
| Oct 6, 2025 | 1.76 | 1.77 | 1.64 | 1.65 | 1.65 | -3.51% | 749,210 |
| Oct 3, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 6.21% | 882,677 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 629,699 |
| Oct 1, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 1.27% | 1,201,813 |
| Sep 30, 2025 | 1.51 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 1,073,210 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 917,173 |
| Sep 26, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 692,521 |
| Sep 25, 2025 | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -7.83% | 941,178 |
| Sep 24, 2025 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -2.92% | 1,499,135 |
| Sep 23, 2025 | 1.58 | 1.80 | 1.58 | 1.71 | 1.71 | 10.32% | 2,135,144 |
| Sep 22, 2025 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 931,204 |
| Sep 19, 2025 | 1.61 | 1.62 | 1.50 | 1.52 | 1.52 | -6.17% | 1,004,555 |
| Sep 18, 2025 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 8.00% | 594,271 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 643,324 |
| Sep 16, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 574,200 |
| Sep 15, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | - | 281,266 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 476,385 |
| Sep 11, 2025 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 524,323 |
| Sep 10, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | - | 628,864 |
| Sep 9, 2025 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 535,037 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | - | 426,943 |
| Sep 5, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 3.68% | 488,208 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 487,982 |
| Sep 3, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 833,660 |
| Sep 2, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 688,912 |