MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.550
-0.100 (-6.06%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | - | 580,014 |
| Aug 28, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 368,506 |
| Aug 27, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 440,342 |
| Aug 26, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 956,930 |
| Aug 25, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 724,134 |
| Aug 22, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | - | 2,011,683 |
| Aug 21, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 620,682 |
| Aug 20, 2025 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 1,126,729 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 1,301,250 |
| Aug 18, 2025 | 1.38 | 1.46 | 1.34 | 1.40 | 1.40 | 2.94% | 2,548,445 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -3.55% | 917,541 |
| Aug 14, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | 2.17% | 2,360,495 |
| Aug 13, 2025 | 1.31 | 1.45 | 1.29 | 1.38 | 1.38 | 8.66% | 2,139,136 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 1,142,718 |
| Aug 11, 2025 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 1,041,067 |
| Aug 8, 2025 | 1.45 | 1.50 | 1.36 | 1.38 | 1.38 | -3.50% | 1,395,613 |
| Aug 7, 2025 | 1.70 | 1.74 | 1.38 | 1.43 | 1.43 | -29.90% | 3,156,457 |
| Aug 6, 2025 | 2.07 | 2.15 | 2.02 | 2.04 | 2.04 | -0.97% | 604,322 |
| Aug 5, 2025 | 2.11 | 2.19 | 2.04 | 2.06 | 2.06 | -0.96% | 341,164 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 491,040 |
| Aug 1, 2025 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | -0.97% | 597,721 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.02 | 2.06 | 2.06 | -2.37% | 401,667 |
| Jul 30, 2025 | 2.11 | 2.17 | 2.10 | 2.11 | 2.11 | -0.47% | 419,214 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.11 | 2.12 | 2.12 | -6.19% | 304,372 |