MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
2.300
+0.070 (3.14%)
Jun 26, 2025, 4:00 PM - Market closed

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.232.322.192.302.303.14%933,628
Jun 25, 20252.102.282.002.232.230.68%2,764,237
Jun 24, 20252.192.262.132.222.222.07%626,480
Jun 23, 20252.022.192.012.172.176.37%758,201
Jun 20, 20252.112.122.032.042.04-3.32%655,480
Jun 18, 20252.152.182.102.112.11-1.86%458,715
Jun 17, 20252.212.262.152.152.15-4.02%834,775
Jun 16, 20252.222.282.202.242.241.82%402,696
Jun 13, 20252.252.252.192.202.20-3.08%912,331
Jun 12, 20252.272.312.222.272.27-1.30%828,648
Jun 11, 20252.352.362.262.302.30-0.43%738,206
Jun 10, 20252.202.382.182.312.315.96%1,335,214
Jun 9, 20252.172.212.142.182.181.40%777,085
Jun 6, 20252.202.252.142.152.15-856,512
Jun 5, 20252.392.402.132.152.15-10.04%824,668
Jun 4, 20252.272.402.252.392.394.82%1,093,225
Jun 3, 20252.262.332.202.282.280.88%625,123
Jun 2, 20252.352.362.252.262.26-5.04%708,577
May 30, 20252.302.402.242.382.383.03%1,146,707
May 29, 20252.292.312.242.312.311.76%519,931
May 28, 20252.362.392.182.272.27-4.62%960,723
May 27, 20252.222.402.202.382.388.68%1,741,698
May 23, 20252.192.232.172.192.19-2.67%1,544,109
May 22, 20252.172.262.142.252.252.27%1,475,947
May 21, 20252.172.252.162.202.200.92%1,686,344
May 20, 20252.252.282.162.182.18-4.39%3,692,826
May 19, 20252.262.312.242.282.28-0.87%295,484
May 16, 20252.232.332.232.302.303.14%876,976
May 15, 20252.192.232.102.232.231.36%2,380,146
May 14, 20252.192.252.142.202.20-1,325,247
May 13, 20252.292.312.192.202.20-3.08%805,511
May 12, 20252.422.472.232.272.27-3.61%1,013,258
May 9, 20252.432.432.292.362.36-3.09%1,936,132
May 8, 20252.452.742.402.432.43-11.31%1,329,237
May 7, 20252.692.862.662.742.743.01%603,720
May 6, 20252.642.772.602.662.66-0.37%2,126,752
May 5, 20252.792.802.652.672.67-5.32%388,910
May 2, 20252.832.882.802.822.821.08%243,156
May 1, 20252.852.882.762.792.79-1.76%315,952
Apr 30, 20252.862.892.802.842.84-2.41%562,319
Apr 29, 20252.922.932.872.912.91-0.34%494,490
Apr 28, 20252.882.962.832.922.921.39%868,533
Apr 25, 20252.852.882.792.882.881.41%289,873
Apr 24, 20252.822.892.782.842.841.07%429,366
Apr 23, 20252.782.892.712.812.812.93%1,412,827
Apr 22, 20252.612.842.612.732.736.23%629,031
Apr 21, 20252.572.682.532.572.57-1.53%545,524
Apr 17, 20252.532.632.532.612.612.35%472,309
Apr 16, 20252.632.672.502.552.55-3.77%694,208
Apr 15, 20252.412.742.292.652.651.92%1,378,636