MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.79	0.83	0.77	0.79	-	-3.01%	605,828
Feb 27, 2026	0.80	0.83	0.77	0.81	0.81	2.36%	1,507,143
Feb 26, 2026	0.80	0.83	0.75	0.79	0.79	-0.41%	1,040,800
Feb 25, 2026	0.80	0.82	0.75	0.80	0.80	0.75%	1,229,078
Feb 24, 2026	0.77	0.80	0.74	0.79	0.79	5.01%	1,083,973
Feb 23, 2026	0.74	0.78	0.71	0.75	0.75	1.74%	987,097
Feb 20, 2026	0.74	0.76	0.71	0.74	0.74	0.93%	1,157,632
Feb 19, 2026	0.68	0.74	0.66	0.73	0.73	7.91%	1,394,518
Feb 18, 2026	0.70	0.72	0.66	0.68	0.68	-3.03%	1,323,843
Feb 17, 2026	0.72	0.72	0.64	0.70	0.70	-2.71%	1,396,326
Feb 13, 2026	0.73	0.74	0.70	0.72	0.72	-1.95%	1,262,423
Feb 12, 2026	0.73	0.74	0.68	0.73	0.73	0.51%	1,423,630
Feb 11, 2026	0.77	0.80	0.72	0.73	0.73	-5.17%	2,004,589
Feb 10, 2026	0.80	0.84	0.77	0.77	0.77	-2.70%	1,773,609
Feb 9, 2026	0.80	0.81	0.76	0.79	0.79	-2.05%	1,209,431
Feb 6, 2026	0.81	0.86	0.78	0.81	0.81	-	1,746,160
Feb 5, 2026	0.87	0.88	0.77	0.81	0.81	-7.13%	1,433,852
Feb 4, 2026	0.80	0.89	0.78	0.87	0.87	6.62%	2,216,509
Feb 3, 2026	0.88	0.90	0.75	0.82	0.82	-6.11%	2,985,642
Feb 2, 2026	0.91	0.93	0.85	0.87	0.87	-4.16%	1,533,552
Jan 30, 2026	0.99	1.00	0.89	0.91	0.91	-7.54%	1,783,926
Jan 29, 2026	1.00	1.02	0.97	0.98	0.98	-2.90%	854,288
Jan 28, 2026	1.06	1.10	0.98	1.01	1.01	-5.61%	1,805,564
Jan 27, 2026	1.13	1.15	1.02	1.07	1.07	-5.31%	1,928,489
Jan 26, 2026	1.16	1.19	1.11	1.13	1.13	-2.59%	1,184,571
Jan 23, 2026	1.24	1.26	1.14	1.16	1.16	-7.20%	1,451,070
Jan 22, 2026	1.25	1.28	1.23	1.25	1.25	1.63%	415,098
Jan 21, 2026	1.23	1.26	1.22	1.23	1.23	1.65%	448,882
Jan 20, 2026	1.25	1.27	1.19	1.21	1.21	-3.97%	995,604
Jan 16, 2026	1.30	1.31	1.26	1.26	1.26	-2.33%	449,443
Jan 15, 2026	1.28	1.37	1.25	1.29	1.29	0.78%	878,055
Jan 14, 2026	1.32	1.35	1.26	1.28	1.28	-2.29%	1,386,030
Jan 13, 2026	1.37	1.39	1.30	1.31	1.31	-3.68%	586,655
Jan 12, 2026	1.43	1.43	1.34	1.36	1.36	-4.90%	841,758
Jan 9, 2026	1.47	1.49	1.43	1.43	1.43	-2.72%	461,568
Jan 8, 2026	1.49	1.51	1.47	1.47	1.47	-2.65%	389,749
Jan 7, 2026	1.51	1.54	1.48	1.51	1.51	0.67%	430,216
Jan 6, 2026	1.54	1.58	1.48	1.50	1.50	-3.23%	484,289
Jan 5, 2026	1.55	1.59	1.53	1.55	1.55	-	407,955
Jan 2, 2026	1.56	1.57	1.53	1.55	1.55	-	358,353
Dec 31, 2025	1.56	1.60	1.54	1.55	1.55	-0.64%	352,251
Dec 30, 2025	1.56	1.59	1.55	1.56	1.56	-1.27%	310,534
Dec 29, 2025	1.60	1.62	1.58	1.58	1.58	-1.86%	267,105
Dec 26, 2025	1.60	1.62	1.56	1.61	1.61	0.63%	374,565
Dec 24, 2025	1.54	1.61	1.54	1.60	1.60	3.23%	212,313
Dec 23, 2025	1.60	1.62	1.52	1.55	1.55	-4.91%	714,214
Dec 22, 2025	1.51	1.65	1.50	1.63	1.63	8.67%	811,850
Dec 19, 2025	1.51	1.53	1.48	1.50	1.50	-1.32%	1,668,918
Dec 18, 2025	1.51	1.54	1.51	1.52	1.52	2.01%	484,805
Dec 17, 2025	1.47	1.53	1.47	1.49	1.49	1.36%	651,529