MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
2.810
+0.020 (0.72%)
May 2, 2025, 4:00 PM EDT - Market closed
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.83 | 2.88 | 2.80 | 2.82 | 2.82 | 1.08% | 243,080 |
| 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 |
| Mar 25, 2025 | 3.07 | 3.12 | 2.99 | 3.10 | 3.10 | -1.59% | 438,367 |
| Mar 24, 2025 | 3.14 | 3.17 | 3.07 | 3.15 | 3.15 | 1.94% | 415,467 |
| Mar 21, 2025 | 3.00 | 3.11 | 2.97 | 3.09 | 3.09 | 0.65% | 1,083,993 |
| Mar 20, 2025 | 3.21 | 3.24 | 3.06 | 3.07 | 3.07 | -6.12% | 627,618 |
| Mar 19, 2025 | 3.20 | 3.30 | 3.14 | 3.27 | 3.27 | 2.51% | 604,430 |
| Mar 18, 2025 | 3.22 | 3.22 | 3.14 | 3.19 | 3.19 | -2.15% | 585,000 |
| Mar 17, 2025 | 3.33 | 3.33 | 3.14 | 3.26 | 3.26 | -0.91% | 826,492 |
| Mar 14, 2025 | 3.10 | 3.32 | 3.02 | 3.29 | 3.29 | 7.52% | 1,138,161 |
| Mar 13, 2025 | 3.17 | 3.20 | 2.98 | 3.06 | 3.06 | -3.77% | 629,020 |
| Mar 12, 2025 | 3.11 | 3.25 | 2.76 | 3.18 | 3.18 | -8.36% | 2,142,704 |
| Mar 11, 2025 | 3.42 | 3.47 | 3.32 | 3.47 | 3.47 | 1.46% | 595,715 |
| Mar 10, 2025 | 3.45 | 3.50 | 3.28 | 3.42 | 3.42 | -2.56% | 702,004 |
| Mar 7, 2025 | 3.51 | 3.58 | 3.33 | 3.51 | 3.51 | - | 774,005 |
| Mar 6, 2025 | 3.48 | 3.58 | 3.40 | 3.51 | 3.51 | -0.85% | 682,732 |
| Mar 5, 2025 | 3.44 | 3.57 | 3.44 | 3.54 | 3.54 | 3.21% | 884,882 |
| Mar 4, 2025 | 3.41 | 3.52 | 3.31 | 3.43 | 3.43 | 0.59% | 762,798 |
| Mar 3, 2025 | 3.36 | 3.47 | 3.31 | 3.41 | 3.41 | 2.10% | 848,145 |
| Feb 28, 2025 | 3.41 | 3.50 | 3.31 | 3.34 | 3.34 | -2.62% | 683,821 |
| Feb 27, 2025 | 3.53 | 3.53 | 3.38 | 3.43 | 3.43 | -3.11% | 626,701 |
| Feb 26, 2025 | 3.63 | 3.69 | 3.41 | 3.54 | 3.54 | -2.21% | 1,149,678 |
| Feb 25, 2025 | 3.78 | 3.97 | 3.60 | 3.62 | 3.62 | -3.98% | 603,796 |
| Feb 24, 2025 | 3.91 | 3.96 | 3.77 | 3.77 | 3.77 | -2.08% | 275,513 |
| Feb 21, 2025 | 4.02 | 4.08 | 3.81 | 3.85 | 3.85 | -2.78% | 348,701 |